Hot Features
프리미엄
Amundi Stoxx Europe 600 UCITS ETF Acc (MEUD.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744385340 | 19934 | 61 | 0.31 | 20080 | 20080 | 19691 | 0 |
| 1744298820 | 19873 | 276 | 1.41 | 20343.899 | 20372.5 | 19512 | 1188 |
| 1744212720 | 19597 | 0 | 0.00 | 19597 | 19597 | 19597 | 0 |
| 1744126320 | 19597 | 469 | 2.45 | 19412 | 19814 | 19269 | 0 |
| 1744039740 | 19128 | -755 | -3.80 | 19489 | 20222.5 | 18597 | 0 |
| 1743780540 | 19883 | -859.5 | -4.14 | 20657.5 | 20690 | 19631 | 0 |
| 1743691320 | 20742.5 | -377.5 | -1.79 | 20780 | 21077.5 | 20725 | 0 |
| 1743607620 | 21120 | -127.5 | -0.60 | 21122.5 | 21162.5 | 20950 | 0 |
| 1743521100 | 21247.5 | 220 | 1.05 | 21152.5 | 21277.5 | 21057.5 | 0 |
| 1743434880 | 21027.5 | -292.5 | -1.37 | 21137.5 | 21137.5 | 20897.5 | 0 |
| 1743179340 | 21320 | -67.5 | -0.32 | 21317.5 | 21392.5 | 21250 | 0 |
| 1743090060 | 21387.5 | -170 | -0.79 | 21365 | 21492.5 | 21190 | 0 |
| 1743003240 | 21557.5 | -95 | -0.44 | 21712.5 | 21712.5 | 21535 | 0 |
| 1742917260 | 21652.5 | 97.5 | 0.45 | 21572.5 | 21755 | 21557.5 | 0 |
| 1742830680 | 21555 | -65 | -0.30 | 21702.5 | 21727.5 | 21515 | 0 |
| 1742571720 | 21620 | -72.5 | -0.33 | 21647.5 | 21667.5 | 21515 | 0 |
| 1742485080 | 21692.5 | -177.5 | -0.81 | 21870 | 21887.5 | 21587.5 | 0 |
| 1742398560 | 21870 | -12.5 | -0.06 | 21805 | 21895 | 21785 | 0 |
| 1742315280 | 21882.5 | 137.5 | 0.63 | 21840 | 21975 | 21822.5 | 0 |
| 1742222280 | 21745 | 165 | 0.76 | 21600 | 21745 | 21582.5 | 0 |
| 1741969560 | 21580 | 312.5 | 1.47 | 21277.5 | 21597.5 | 21242.5 | 0 |
| 1741883340 | 21267.5 | -85 | -0.40 | 21287.5 | 21465 | 21140 | 0 |
| 1741793760 | 21352.5 | 97.5 | 0.46 | 21375 | 21655 | 21245 | 0 |
| 1741704540 | 21255 | -267.5 | -1.24 | 21640 | 21645 | 21227.5 | 0 |
| 1741624140 | 21522.5 | -282.5 | -1.30 | 21877.5 | 21907.5 | 21492.5 | 0 |
| 1741364940 | 21805 | -102.5 | -0.47 | 21765 | 21952.5 | 21612.5 | 0 |
| 1741278540 | 21907.5 | 77.5 | 0.36 | 21900 | 22262.5 | 21602.5 | 0 |
| 1741189020 | 21830 | 447.5 | 2.09 | 21700 | 21965 | 21662.5 | 0 |
| 1741083780 | 21382.5 | -427.5 | -1.96 | 21637.5 | 21660 | 21347.5 | 0 |
| 1741016520 | 21810 | 250 | 1.16 | 21637.5 | 21887.5 | 21527.5 | 0 |
| 1740760080 | 21560 | 40 | 0.19 | 21420 | 21560 | 21380 | 0 |
| 1740673980 | 21520 | -185 | -0.85 | 21570 | 21950 | 21440 | 0 |
| 1740584040 | 21705 | 157.5 | 0.73 | 21620 | 21747.5 | 21620 | 0 |
| 1740498240 | 21547.5 | 75 | 0.35 | 21422.5 | 21655 | 21422.5 | 0 |
| 1740414420 | 21472.5 | 20 | 0.09 | 21557.5 | 21567.5 | 21400 | 0 |
| 1740152280 | 21452.5 | 62.5 | 0.29 | 21412.5 | 21512.5 | 21412.5 | 0 |
| 1740068940 | 21390 | 0 | 0.00 | 21437.5 | 21955 | 21372.5 | 0 |
| 1739982540 | 21390 | -250 | -1.16 | 21612.5 | 21612.5 | 21387.5 | 0 |
| 1739895960 | 21640 | 17.5 | 0.08 | 21625 | 21675 | 21547.5 | 0 |
| 1739806500 | 21622.5 | 95 | 0.44 | 21537.5 | 21622.5 | 21537.5 | 0 |
| 1739547420 | 21527.5 | -42.5 | -0.20 | 21577.5 | 21660 | 21510 | 0 |
| 1739460900 | 21570 | 182.5 | 0.85 | 21500 | 21800 | 21447.5 | 0 |
| 1739378040 | 21387.5 | 57.5 | 0.27 | 21347.5 | 21617.5 | 21030 | 0 |
| 1739291220 | 21330 | 55 | 0.26 | 21317.5 | 21345 | 21285 | 0 |
| 1739202480 | 21275 | 127.5 | 0.60 | 21152.5 | 21292.5 | 21152.5 | 0 |
| 1738937700 | 21147.5 | -132.5 | -0.62 | 21262.5 | 21487.5 | 21087.5 | 0 |
| 1738855980 | 21280 | 337.5 | 1.61 | 21072.5 | 21940 | 21030 | 0 |
| 1738772880 | 20942.5 | 82.5 | 0.40 | 20852.5 | 20977.5 | 20785 | 0 |
| 1738686480 | 20860 | 115 | 0.55 | 20812.5 | 21000 | 20682.5 | 0 |
| 1738596900 | 20745 | -350 | -1.66 | 20655 | 20830 | 20585 | 0 |
| 1738337520 | 21095 | 12.5 | 0.06 | 21152.5 | 21210 | 20912.5 | 0 |
| 1738254840 | 21082.5 | 152.5 | 0.73 | 20962.5 | 21297.5 | 20872.5 | 0 |
| 1738165140 | 20930 | 62.5 | 0.30 | 20915 | 20982.5 | 20875 | 0 |
| 1738078980 | 20867.5 | 15 | 0.07 | 20837.5 | 20955 | 20805 | 0 |
| 1737975300 | 20852.5 | -17.5 | -0.08 | 20697.5 | 20897.5 | 20667.5 | 0 |
| 1737735960 | 20870 | -47.5 | -0.23 | 21012.5 | 21062.5 | 20852.5 | 0 |
| 1737649680 | 20917.5 | 115 | 0.55 | 20867.5 | 21052.5 | 20835 | 0 |
| 1737563340 | 20802.5 | 0 | 0.00 | 20802.5 | 20802.5 | 20802.5 | 0 |
| 1737476940 | 20802.5 | 80 | 0.39 | 20712.5 | 20802.5 | 20695 | 0 |
| 1737390480 | 20722.5 | 45 | 0.22 | 20695 | 20797.5 | 20670 | 0 |
| 1737131340 | 20677.5 | 212.5 | 1.04 | 20625 | 20712.5 | 20625 | 0 |
| 1737044940 | 20465 | 197 | 0.97 | 20470 | 20715 | 20362.5 | 0 |
| 1736955300 | 20268 | 198 | 0.99 | 20094.5 | 20492.5 | 19833 | 0 |
| 1736869080 | 20070 | 73.5 | 0.37 | 20076.5 | 20232.5 | 20051 | 0 |
| 1736782500 | 19996.5 | -60 | -0.30 | 20051 | 20051 | 19924 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
