Hot Features
프리미엄
Amundi Msci Emerging Markets Ucits Etf Usd (AUEM.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -0.517478667768 | 454.125 | 458.15 | 443.675 | 0 | 0 | DE |
| 4 | 13.95 | 3.18620453377 | 437.825 | 458.15 | 431.875 | 0 | 0 | DE |
| 12 | 19.175 | 4.4325011558 | 432.6 | 458.15 | 425.5 | 0 | 0 | DE |
| 26 | 34.825 | 8.35232042211 | 416.95 | 458.15 | 403.275 | 0 | 0 | DE |
| 52 | 55.1 | 13.890464486 | 396.675 | 458.15 | 387.975 | 0 | 0 | DE |
| 156 | 52.025 | 13.01438399 | 399.75 | 458.15 | 4.45 | 23 | 380.71342088 | DE |
| 260 | 52.025 | 13.01438399 | 399.75 | 458.15 | 4.45 | 23 | 380.71342088 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740584040 | 451.775 | 6.7 | 1.51 | 451.875 | 452.825 | 450.45 | 0 |
| 1740498240 | 445.075 | -2.65 | -0.59 | 446.575 | 447.775 | 443.675 | 0 |
| 1740414420 | 447.725 | -8.65 | -1.90 | 453.025 | 453.05 | 446.85 | 0 |
| 1740152280 | 456.375 | 2.2 | 0.48 | 455.525 | 458.15 | 447.075 | 0 |
| 1740068940 | 454.175 | 1.15 | 0.25 | 451.275 | 457.625 | 444.925 | 0 |
| 1739982540 | 453.025 | 0.25 | 0.06 | 454.125 | 454.7 | 451.65 | 0 |
| 1739895960 | 452.775 | 2.05 | 0.45 | 452.025 | 453.75 | 451.425 | 0 |
| 1739806500 | 450.725 | 3.85 | 0.86 | 449.475 | 451.175 | 449.475 | 0 |
| 1739547420 | 446.875 | 0.1 | 0.02 | 448.575 | 457.375 | 446.5 | 0 |
| 1739460900 | 446.775 | -1.3 | -0.29 | 445.525 | 447.05 | 444.375 | 0 |
| 1739378040 | 448.075 | -0.13 | -0.03 | 447.825 | 449.175 | 437.85 | 0 |
| 1739291220 | 448.2 | -1.35 | -0.30 | 447.275 | 448.2 | 444.725 | 0 |
| 1739202480 | 449.55 | 4.93 | 1.11 | 446.975 | 450 | 446.975 | 0 |
| 1738937700 | 444.625 | 1.35 | 0.30 | 446.375 | 457.15 | 436.125 | 0 |
| 1738855980 | 443.275 | 4.05 | 0.92 | 440.925 | 445.15 | 434.425 | 0 |
| 1738772880 | 439.225 | -3.7 | -0.84 | 439.075 | 439.725 | 431.875 | 0 |
| 1738686480 | 442.925 | 5.23 | 1.19 | 440.525 | 452.625 | 440.125 | 0 |
| 1738596900 | 437.7 | -5.85 | -1.32 | 435.575 | 438.925 | 433.525 | 0 |
| 1738337520 | 443.55 | 1.45 | 0.33 | 444.775 | 445.425 | 442.8 | 0 |
| 1738254840 | 442.1 | 4.35 | 0.99 | 437.125 | 442.1 | 433.475 | 0 |
| 1738165140 | 437.75 | 6.55 | 1.52 | 437.825 | 439.85 | 437.45 | 0 |
| 1738078980 | 431.2 | 1.18 | 0.27 | 431.45 | 436.525 | 428.25 | 0 |
| 1737975300 | 430.025 | -9.33 | -2.12 | 432.55 | 432.725 | 427.425 | 0 |
| 1737735960 | 439.35 | -0.75 | -0.17 | 441.275 | 442.825 | 438.175 | 0 |
| 1737649680 | 440.1 | 0.13 | 0.03 | 440.425 | 440.8 | 439.1 | 0 |
| 1737563340 | 439.975 | 0 | 0.00 | 439.975 | 439.975 | 439.975 | 0 |
| 1737476940 | 439.975 | -3.35 | -0.76 | 441.925 | 442.75 | 439.2 | 0 |
| 1737390480 | 443.325 | 1.27 | 0.29 | 442.775 | 444.75 | 440 | 0 |
| 1737131340 | 442.05 | 4.9 | 1.12 | 438.825 | 442.625 | 438.125 | 0 |
| 1737044940 | 437.15 | 2.22 | 0.51 | 440.8 | 449.4 | 436.775 | 0 |
| 1736955300 | 434.925 | 3.63 | 0.84 | 430.25 | 435.35 | 430.25 | 0 |
| 1736869080 | 431.3 | 4.1 | 0.96 | 431.5 | 436.975 | 430.5 | 0 |
| 1736782500 | 427.2 | -2.8 | -0.65 | 429.225 | 429.225 | 426.725 | 0 |
| 1736524020 | 430 | -3.68 | -0.85 | 432.125 | 432.55 | 428.275 | 0 |
| 1736439600 | 433.675 | 2.1 | 0.49 | 434.2 | 435.5 | 433.325 | 0 |
| 1736353620 | 431.575 | -0.23 | -0.05 | 429.05 | 433.375 | 428.85 | 0 |
| 1736264400 | 431.8 | -1.85 | -0.43 | 430.85 | 433.4 | 429.775 | 0 |
| 1736180880 | 433.65 | 0.1 | 0.02 | 433 | 437.225 | 432.65 | 0 |
| 1735918500 | 433.55 | 0.65 | 0.15 | 433.525 | 434.175 | 432.175 | 0 |
| 1735832160 | 432.9 | 5.2 | 1.22 | 426.65 | 433.675 | 425.85 | 0 |
| 1735662660 | 427.7 | 0 | 0.00 | 427.7 | 427.7 | 427.7 | 0 |
| 1735576260 | 427.7 | -1.28 | -0.30 | 428.3 | 428.55 | 425.575 | 0 |
| 1735313700 | 428.975 | -2.53 | -0.59 | 431.975 | 432.725 | 427.95 | 0 |
| 1735057680 | 431.5 | 0 | 0.00 | 431.5 | 431.5 | 431.5 | 0 |
| 1734971280 | 431.5 | 2.18 | 0.51 | 430.65 | 433.25 | 430 | 0 |
| 1734712200 | 429.325 | -0.6 | -0.14 | 429.4 | 436.225 | 425.5 | 0 |
| 1734622440 | 429.925 | -1.83 | -0.42 | 428.575 | 432.575 | 426.925 | 0 |
| 1734536340 | 431.75 | 0.48 | 0.11 | 433.6 | 433.6 | 431.7 | 0 |
| 1734449880 | 431.275 | -2.53 | -0.58 | 430.775 | 431.425 | 427.25 | 0 |
| 1734366420 | 433.8 | -3.25 | -0.74 | 436.45 | 438.625 | 433.425 | 0 |
| 1734104460 | 437.05 | 1.23 | 0.28 | 437.375 | 438.225 | 436.975 | 0 |
| 1734020880 | 435.825 | 1.5 | 0.35 | 437.225 | 438.55 | 431.575 | 0 |
| 1733931060 | 434.325 | 0.18 | 0.04 | 433.5 | 436.25 | 431.3 | 0 |
| 1733848080 | 434.15 | -7.38 | -1.67 | 434.725 | 435.6 | 433.55 | 0 |
| 1733761860 | 441.525 | 9.27 | 2.15 | 436.425 | 443.05 | 436.025 | 0 |
| 1733495700 | 432.25 | 0.02 | 0.01 | 432.7 | 435.7 | 431.675 | 0 |
| 1733416140 | 432.225 | 1.38 | 0.32 | 431.025 | 435.6 | 431.025 | 0 |
| 1733326500 | 430.85 | -0.35 | -0.08 | 432.6 | 434.075 | 429.675 | 0 |
| 1733239800 | 431.2 | 0.95 | 0.22 | 432.275 | 433.8 | 428.525 | 0 |
| 1733156940 | 430.25 | 3.25 | 0.76 | 427.55 | 431.05 | 427.55 | 0 |
| 1732897620 | 427 | 1.9 | 0.45 | 422.975 | 427 | 422.975 | 0 |
| 1732808160 | 425.1 | -2.13 | -0.50 | 425.875 | 426.25 | 425.1 | 0 |
| 1732721820 | 427.225 | -5 | -1.16 | 433.075 | 434.1 | 427.225 | 0 |
