Hot Features
프리미엄
UBS Lux Fund Solutions MSCI Emerging Markets S (UC79.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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736524020 | 1095 | -8.5 | -0.77 | 1100.25 | 1102.25 | 1083.25 | 0 |
| 1736439600 | 1103.5 | 6.5 | 0.59 | 1103.5 | 1116.5 | 1088.5 | 0 |
| 1736353620 | 1097 | -2 | -0.18 | 1093 | 1109 | 1085.5 | 0 |
| 1736264400 | 1099 | -5 | -0.45 | 1099.75 | 1115.25 | 1094.25 | 0 |
| 1736180880 | 1104 | 6.25 | 0.57 | 1100 | 1118.25 | 1096 | 0 |
| 1735918500 | 1097.75 | 3.5 | 0.32 | 1097.25 | 1104.75 | 1088.75 | 0 |
| 1735832160 | 1094.25 | 8.75 | 0.81 | 1081 | 1095.5 | 1075 | 0 |
| 1735662660 | 1085.5 | 0 | 0.00 | 1085.5 | 1085.5 | 1085.5 | 0 |
| 1735576260 | 1085.5 | -4.25 | -0.39 | 1087.25 | 1089 | 1077.5 | 0 |
| 1735313700 | 1089.75 | -7.25 | -0.66 | 1098.75 | 1100.25 | 1085.25 | 0 |
| 1735057680 | 1097 | 0 | 0.00 | 1097 | 1097 | 1097 | 0 |
| 1734971280 | 1097 | 0.75 | 0.07 | 1095 | 1104.75 | 1091.75 | 0 |
| 1734712200 | 1096.25 | -1 | -0.09 | 1093 | 1100.75 | 1076.75 | 0 |
| 1734622440 | 1097.25 | -2.25 | -0.20 | 1087.5 | 1104 | 1085.75 | 0 |
| 1734536340 | 1099.5 | 2.25 | 0.21 | 1105.5 | 1107.5 | 1091.5 | 0 |
| 1734449880 | 1097.25 | -7.25 | -0.66 | 1099 | 1124.5 | 1089.75 | 0 |
| 1734366420 | 1104.5 | -7.75 | -0.70 | 1110.25 | 1119 | 1100.5 | 0 |
| 1734104460 | 1112.25 | 3.75 | 0.34 | 1112.5 | 1116.5 | 1101 | 0 |
| 1734020880 | 1108.5 | 5 | 0.45 | 1110.75 | 1123.75 | 1094.5 | 0 |
| 1733931060 | 1103.5 | 3.5 | 0.32 | 1099.25 | 1110 | 1096.25 | 0 |
| 1733848080 | 1100 | -12.5 | -1.12 | 1098.25 | 1119 | 1095 | 0 |
| 1733761860 | 1112.5 | 21 | 1.92 | 1099.5 | 1128.5 | 1099.5 | 0 |
| 1733495700 | 1091.5 | -0.25 | -0.02 | 1091.5 | 1103.75 | 1086 | 0 |
| 1733416140 | 1091.75 | 2.75 | 0.25 | 1088 | 1092.25 | 1084.5 | 0 |
| 1733326500 | 1089 | 1.5 | 0.14 | 1093.25 | 1106 | 1079.75 | 0 |
| 1733239800 | 1087.5 | -1.5 | -0.14 | 1094.75 | 1097.5 | 1077.75 | 0 |
| 1733156940 | 1089 | 10.5 | 0.97 | 1081.75 | 1094.5 | 1078.25 | 0 |
| 1732897620 | 1078.5 | 4.75 | 0.44 | 1068.25 | 1082.5 | 1059.5 | 0 |
| 1732808160 | 1073.75 | -8 | -0.74 | 1074.75 | 1077 | 1060.75 | 0 |
| 1732721820 | 1081.75 | -10 | -0.92 | 1095.5 | 1098.75 | 1081 | 0 |
| 1732638480 | 1091.75 | -0.75 | -0.07 | 1088.5 | 1095.5 | 1086 | 0 |
| 1732548840 | 1092.5 | -4.25 | -0.39 | 1095 | 1097.25 | 1091 | 0 |
| 1732289460 | 1096.75 | 8 | 0.73 | 1093.75 | 1108 | 1089.25 | 0 |
| 1732203480 | 1088.75 | 4.25 | 0.39 | 1082.25 | 1091.25 | 1077.5 | 0 |
| 1732120140 | 1084.5 | -0.5 | -0.05 | 1085 | 1089.75 | 1082.5 | 0 |
| 1732033620 | 1085 | 2.75 | 0.25 | 1091 | 1091.25 | 1078.5 | 0 |
| 1731947580 | 1082.25 | 7.25 | 0.67 | 1077.5 | 1082.25 | 1075 | 0 |
| 1731688080 | 1075 | 3 | 0.28 | 1076.75 | 1088.5 | 1069.5 | 0 |
| 1731598260 | 1072 | -5.75 | -0.53 | 1072.5 | 1086 | 1060.25 | 0 |
| 1731511920 | 1077.75 | -0.75 | -0.07 | 1081.25 | 1101.25 | 1077.75 | 0 |
| 1731428820 | 1078.5 | -8.25 | -0.76 | 1077 | 1082.75 | 1070 | 0 |
| 1731342540 | 1086.75 | -4.25 | -0.39 | 1093.75 | 1097.25 | 1082.75 | 0 |
| 1731083160 | 1091 | -21 | -1.89 | 1107 | 1111 | 1086.75 | 0 |
| 1730993820 | 1112 | 11.25 | 1.02 | 1108.5 | 1123.25 | 1105.5 | 0 |
| 1730910480 | 1100.75 | 0 | 0.00 | 1100.75 | 1100.75 | 1100.75 | 0 |
| 1730824080 | 1100.75 | 4.5 | 0.41 | 1102.25 | 1108 | 1088.25 | 0 |
| 1730737740 | 1096.25 | 9 | 0.83 | 1090.5 | 1108 | 1090.5 | 0 |
| 1730475300 | 1087.25 | 4 | 0.37 | 1087.75 | 1098 | 1083.25 | 0 |
| 1730388900 | 1083.25 | -4.5 | -0.41 | 1077.75 | 1089.75 | 1072 | 0 |
| 1730305440 | 1087.75 | -12.25 | -1.11 | 1090.25 | 1106.25 | 1076.5 | 0 |
| 1730193840 | 1100 | -6.5 | -0.59 | 1098 | 1109 | 1092.25 | 0 |
| 1730132940 | 1106.5 | -1.75 | -0.16 | 1105.25 | 1107.5 | 1099.5 | 0 |
| 1729869960 | 1108.25 | 7.5 | 0.68 | 1106.75 | 1114.5 | 1103.75 | 0 |
| 1729783680 | 1100.75 | -4 | -0.36 | 1104.75 | 1114.75 | 1090.5 | 0 |
| 1729697340 | 1104.75 | -1 | -0.09 | 1112 | 1114 | 1104.75 | 0 |
| 1729610340 | 1105.75 | 4.75 | 0.43 | 1104 | 1109.5 | 1099.5 | 0 |
| 1729524420 | 1101 | -13.5 | -1.21 | 1102.75 | 1109.75 | 1098.75 | 0 |
| 1729262100 | 1114.5 | 12.5 | 1.13 | 1111 | 1127.25 | 1108 | 0 |
| 1729178580 | 1102 | -6 | -0.54 | 1109.25 | 1110.75 | 1095.25 | 0 |
| 1729092540 | 1108 | 13.75 | 1.26 | 1104.5 | 1111.75 | 1101 | 0 |
| 1729006140 | 1094.25 | -22 | -1.97 | 1106 | 1106.5 | 1094 | 0 |
| 1728919680 | 1116.25 | -2.5 | -0.22 | 1116.25 | 1125.75 | 1111.75 | 0 |
