Hot Features
프리미엄
Amundi FTSE 100 UCITS ETF Acc (L100.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 1473.3 | 21.7 | 1.49 | 1467.5 | 1477.7 | 1464.4 | 0 |
| 1737044940 | 1451.6 | 13.9 | 0.97 | 1446.2 | 1452.2 | 1444.5 | 0 |
| 1736955300 | 1437.7 | 17.7 | 1.25 | 1426.9 | 1437.7 | 1426.3 | 0 |
| 1736869080 | 1420 | -4.7 | -0.33 | 1423.5 | 1427.5 | 1418.2 | 0 |
| 1736782500 | 1424.7 | -3.4 | -0.24 | 1425.4 | 1425.9 | 1417.9 | 0 |
| 1736524020 | 1428.1 | -11.1 | -0.77 | 1438.7 | 1441.1 | 1428 | 0 |
| 1736439600 | 1439.2 | 13.2 | 0.93 | 1428.5 | 1440.6 | 1427.1 | 0 |
| 1736353620 | 1426 | -0.6 | -0.04 | 1428 | 1431.4 | 1416.4 | 0 |
| 1736264400 | 1426.6 | 0.8 | 0.06 | 1423 | 1428 | 1417.7 | 0 |
| 1736180880 | 1425.8 | 1.9 | 0.13 | 1422.5 | 1427.2 | 1418.8 | 0 |
| 1735918500 | 1423.9 | -4.9 | -0.34 | 1427.8289 | 1431.3 | 1423.3 | 875 |
| 1735832160 | 1428.8 | 22.8 | 1.62 | 1413.5 | 1431.7 | 1412 | 0 |
| 1735662660 | 1406 | 0 | 0.00 | 1406 | 1406 | 1406 | 0 |
| 1735576260 | 1406 | -3.1 | -0.22 | 1404.6 | 1409.8 | 1400.4 | 0 |
| 1735313700 | 1409.1 | 8.9 | 0.64 | 1408 | 1410.8 | 1403 | 0 |
| 1735057680 | 1400.2 | 0 | 0.00 | 1400.2 | 1400.2 | 1400.2 | 0 |
| 1734971280 | 1400.2 | -1.1 | -0.08 | 1393.2 | 1403.2 | 1392.3 | 0 |
| 1734712200 | 1401.3 | 0.1 | 0.01 | 1399.7 | 1402.7 | 1384.4 | 0 |
| 1734622440 | 1401.2 | -16.1 | -1.14 | 1403.1 | 1409 | 1397.5 | 0 |
| 1734536340 | 1417.3 | -0.5 | -0.04 | 1420.4 | 1423.1 | 1416.4 | 0 |
| 1734449880 | 1417.8 | -9.8 | -0.69 | 1420.4 | 1422 | 1415.6 | 0 |
| 1734366420 | 1427.6 | -6.5 | -0.45 | 1434.9 | 1438.6 | 1427.6 | 0 |
| 1734104460 | 1434.1 | -3.1 | -0.22 | 1437.1 | 1440.8 | 1432.6 | 0 |
| 1734020880 | 1437.2 | 1.4 | 0.10 | 1438.8 | 1441.1 | 1427.3 | 0 |
| 1733931060 | 1435.8 | 3.8 | 0.27 | 1427.2 | 1479.8 | 1426.1 | 0 |
| 1733848080 | 1432 | -12.9 | -0.89 | 1437.9423 | 1439 | 1430.6 | 698 |
| 1733761860 | 1444.9 | 9 | 0.63 | 1442.1 | 1448.1 | 1439.6 | 0 |
| 1733495700 | 1435.9 | -7.5 | -0.52 | 1442.9 | 1445.3 | 1435.9 | 0 |
| 1733416140 | 1443.4 | 2.5 | 0.17 | 1441.3 | 1447.4 | 1439 | 0 |
| 1733326500 | 1440.9 | -4.9 | -0.34 | 1444.3 | 1445.4 | 1438.4 | 0 |
| 1733239800 | 1445.8 | 9.6 | 0.67 | 1440.5 | 1450.6 | 1439.6 | 0 |
| 1733156940 | 1436.2 | 3.3 | 0.23 | 1433.3 | 1440.7 | 1430.3 | 0 |
| 1732897620 | 1432.9 | 1 | 0.07 | 1429.4 | 1433.8 | 1426.9 | 0 |
| 1732808160 | 1431.9 | 1.7 | 0.12 | 1432.9 | 1435.3 | 1430.2 | 0 |
| 1732721820 | 1430.2 | 2.6 | 0.18 | 1428 | 1434.6 | 1423.8 | 0 |
| 1732638480 | 1427.6 | -5.5 | -0.38 | 1428.6 | 1431.7 | 1425.2 | 0 |
| 1732548840 | 1433.1 | 4.8 | 0.34 | 1433.2 | 1435.9 | 1428.9 | 0 |
| 1732289460 | 1428.3 | 19.4 | 1.38 | 1418.8 | 1431.5 | 1411.9 | 0 |
| 1732203480 | 1408.9 | 13.2 | 0.95 | 1398.7 | 1409 | 1392.5 | 0 |
| 1732120140 | 1395.7 | -2.2 | -0.16 | 1399.7 | 1404 | 1394.2 | 0 |
| 1732033620 | 1397.9 | -1.5 | -0.11 | 1403.1 | 1406.9 | 1390.2 | 0 |
| 1731947580 | 1399.4 | 6.7 | 0.48 | 1394.2 | 1399.4 | 1391 | 0 |
| 1731688080 | 1392.7 | -1.1 | -0.08 | 1387.2 | 1397.5 | 1387.1 | 0 |
| 1731598260 | 1393.8 | 8.8 | 0.64 | 1386.7 | 1395.7 | 1383.3 | 0 |
| 1731511920 | 1385 | 1.4 | 0.10 | 1385.5 | 1389.5 | 1379 | 0 |
| 1731428820 | 1383.6 | -17.6 | -1.26 | 1397 | 1397 | 1382.8 | 0 |
| 1731342540 | 1401.2 | 10.6 | 0.76 | 1400.8 | 1405.5 | 1400.5 | 0 |
| 1731083160 | 1390.6 | -15.1 | -1.07 | 1406.5 | 1407.3 | 1388.7 | 0 |
| 1730993820 | 1405.7 | -2 | -0.14 | 1413.3 | 1413.3 | 1405.7 | 0 |
| 1730910480 | 1407.7 | 0 | 0.00 | 1407.7 | 1407.7 | 1407.7 | 0 |
| 1730824080 | 1407.7 | -3.1 | -0.22 | 1407.9 | 1414.9 | 1400 | 0 |
| 1730737740 | 1410.8 | 1.5 | 0.11 | 1407.5 | 1418.4 | 1407.5 | 0 |
| 1730475300 | 1409.3 | 13.5 | 0.97 | 1399.8 | 1412.2 | 1397.5 | 0 |
| 1730388900 | 1395.8 | -10 | -0.71 | 1394.1892 | 1398.1 | 1389.8 | 7647 |
| 1730305440 | 1405.8 | -9.9 | -0.70 | 1408.7 | 1413.6 | 1403.5 | 0 |
| 1730193840 | 1415.7 | -11.8 | -0.83 | 1433.2 | 1433.3 | 1414.2 | 0 |
| 1730132940 | 1427.5 | 7.1 | 0.50 | 1422.7 | 1428.3 | 1413 | 0 |
| 1729869960 | 1420.4 | -4.1 | -0.29 | 1424.2 | 1425.8 | 1418.3 | 0 |
| 1729783680 | 1424.5 | 3.2 | 0.23 | 1426.3 | 1435.7 | 1423.8 | 0 |
| 1729697340 | 1421.3 | -9.6 | -0.67 | 1428 | 1432.7 | 1420.4 | 0 |
| 1729610340 | 1430.9 | -1.8 | -0.13 | 1426 | 1431.7 | 1420.9 | 0 |
| 1729524420 | 1432.7 | -5.6 | -0.39 | 1437.5 | 1444.8 | 1432.7 | 0 |
| 1729262100 | 1438.3 | -6 | -0.42 | 1438.6 | 1442.6 | 1431.9 | 0 |
