Hot Features
프리미엄
Amundi S&p 500 Ucits Etf Eur (500)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 115.509 | 1.46 | 1.28 | 115.1189 | 115.8759 | 115.1189 | 13043 |
| 1738258200 | 114.0491 | -0.08 | -0.07 | 114.4188 | 115 | 113.6407 | 8690 |
| 1738171800 | 114.1267 | 0.29 | 0.26 | 114.6107 | 114.8473 | 113.9356 | 21772 |
| 1738085400 | 113.835 | 1.77 | 1.58 | 113.4179 | 114.1897 | 113 | 42644 |
| 1737999000 | 112.0607 | -2.36 | -2.06 | 112.8136 | 112.8501 | 110.7531 | 51902 |
| 1737739800 | 114.4165 | -0.73 | -0.63 | 114.8176 | 114.8899 | 114.2649 | 15945 |
| 1737653400 | 115.1456 | 1.31 | 1.15 | 114.8869 | 115.3067 | 114.6381 | 13783 |
| 1737567000 | 113.8333 | 0 | 0.00 | 113.8333 | 113.8333 | 113.8333 | 0 |
| 1737480600 | 113.8333 | -0.01 | -0.01 | 113.8802 | 114.55 | 113.7473 | 71989 |
| 1737394200 | 113.8433 | -0.72 | -0.63 | 114.4116 | 114.5061 | 113.5 | 26864 |
| 1737135000 | 114.5646 | 1.09 | 0.96 | 113.6519 | 114.8 | 113.5702 | 31191 |
| 1737048600 | 113.4776 | 0.18 | 0.16 | 114.0419 | 114.1015 | 113.3982 | 10310 |
| 1736962200 | 113.2949 | 1.87 | 1.68 | 111.3938 | 113.4 | 111.37 | 18398 |
| 1736875800 | 111.4203 | -0.2 | -0.18 | 112.2948 | 112.5019 | 111.2402 | 15160 |
| 1736789400 | 111.6235 | -0.04 | -0.03 | 111.5855 | 111.9994 | 110.9614 | 27834 |
| 1736530200 | 111.6597 | -1.18 | -1.05 | 112.6604 | 112.9103 | 111.4117 | 25060 |
| 1736443800 | 112.8425 | 0.12 | 0.11 | 112.5491 | 112.8585 | 112.3852 | 19280 |
| 1736357400 | 112.7188 | 0 | 0.00 | 112.6202 | 112.9815 | 112.2 | 12596 |
| 1736271000 | 112.7144 | -1.04 | -0.91 | 112.692 | 113.3662 | 112.4602 | 15810 |
| 1736184600 | 113.7549 | 0.69 | 0.61 | 113.2077 | 113.8327 | 112.7286 | 32207 |
| 1735925400 | 113.0625 | -0.1 | -0.09 | 112.4853 | 113.0926 | 112.1902 | 23114 |
| 1735839000 | 113.1612 | 1.17 | 1.04 | 112.2545 | 113.2292 | 112.1 | 16430 |
| 1735666200 | 111.9939 | 0.14 | 0.13 | 111.465 | 112.1601 | 111.3489 | 5440 |
| 1735579800 | 111.8516 | -0.67 | -0.59 | 112.262 | 112.5308 | 110.8012 | 15731 |
| 1735320600 | 112.5209 | -0.64 | -0.56 | 113.5049 | 113.6399 | 112.15 | 26875 |
| 1735061400 | 113.1559 | 0.99 | 0.89 | 113.0377 | 113.2062 | 112.8671 | 6119 |
| 1734975000 | 112.1626 | -0.07 | -0.07 | 112.4079 | 112.4986 | 111.7471 | 16985 |
| 1734715800 | 112.237 | 0.32 | 0.28 | 110.8202 | 112.237 | 109.6015 | 43007 |
| 1734629400 | 111.9202 | -1.77 | -1.56 | 111.3958 | 112.1047 | 111.0125 | 33908 |
| 1734543000 | 113.6888 | 0.4 | 0.35 | 113.4442 | 113.85 | 113.1961 | 10356 |
| 1734456600 | 113.293 | -0.29 | -0.26 | 113.3508 | 113.5972 | 112.8822 | 15171 |
| 1734370200 | 113.583 | 0.3 | 0.26 | 113.1487 | 113.8125 | 113.02 | 44532 |
| 1734111000 | 113.2839 | -0.43 | -0.38 | 113.8715 | 113.9504 | 112.9714 | 39610 |
| 1734024600 | 113.7172 | -0.21 | -0.18 | 113.5506 | 114.082 | 113.325 | 23686 |
| 1733938200 | 113.9245 | 0.73 | 0.65 | 113.0133 | 113.9475 | 112.8671 | 17318 |
| 1733851800 | 113.1902 | 0.53 | 0.47 | 112.7039 | 113.3967 | 112.6482 | 18191 |
| 1733765400 | 112.6651 | -0.49 | -0.43 | 113.2636 | 113.33 | 112.28 | 30200 |
| 1733506200 | 113.1556 | 0.11 | 0.10 | 112.6995 | 113.5278 | 112.45 | 14645 |
| 1733419800 | 113.0456 | -0.21 | -0.19 | 113.3013 | 113.5481 | 112.855 | 20675 |
| 1733333400 | 113.256 | 0.4 | 0.36 | 113.2023 | 113.9994 | 112.857 | 27276 |
| 1733247000 | 112.8547 | -0.34 | -0.30 | 113.0877 | 113.2 | 112.6141 | 33060 |
| 1733160600 | 113.1948 | 0.92 | 0.82 | 112.6451 | 113.5558 | 112.3801 | 41055 |
| 1732901400 | 112.2757 | 0.36 | 0.32 | 111.6901 | 112.2757 | 111.65 | 10426 |
| 1732815000 | 111.9149 | 0.49 | 0.44 | 111.9896 | 112.0396 | 111.7028 | 9175 |
| 1732728600 | 111.4233 | -1.17 | -1.04 | 112.4503 | 112.4976 | 111.36 | 35953 |
| 1732642200 | 112.5935 | 0.42 | 0.38 | 112.1214 | 112.6673 | 111.6997 | 11660 |
| 1732555800 | 112.1702 | -0.16 | -0.14 | 112.5595 | 112.5997 | 111.7712 | 28099 |
| 1732296600 | 112.3316 | 1.1 | 0.99 | 111.3575 | 112.7331 | 111.3129 | 46098 |
| 1732210200 | 111.2307 | 1.54 | 1.41 | 110.0633 | 111.2325 | 109.7866 | 28423 |
| 1732123800 | 109.6872 | 0.13 | 0.12 | 110.0303 | 110.265 | 109.2591 | 22552 |
| 1732037400 | 109.5553 | -0.09 | -0.09 | 109.5316 | 109.6494 | 108.2734 | 15612 |
| 1731951000 | 109.6494 | 0.21 | 0.19 | 109.3179 | 109.7858 | 108.9308 | 21674 |
| 1731691800 | 109.4443 | -1.52 | -1.37 | 110.0284 | 110.1203 | 109.3368 | 21997 |
| 1731605400 | 110.9672 | -0.33 | -0.30 | 111.2833 | 112.0754 | 110.7961 | 30978 |
| 1731519000 | 111.2992 | 0.55 | 0.49 | 110.4599 | 111.2992 | 110.1116 | 54065 |
| 1731432600 | 110.7538 | 0.05 | 0.04 | 110.6887 | 110.9852 | 110.5846 | 22526 |
| 1731346200 | 110.7075 | 1.06 | 0.97 | 110.266 | 110.9807 | 110.2582 | 13427 |
| 1731087000 | 109.6445 | 1.16 | 1.07 | 108.9342 | 109.6445 | 108.426 | 20597 |
| 1731000600 | 108.4876 | 0.6 | 0.56 | 108.2574 | 108.4876 | 107.92 | 25261 |
| 1730914200 | 107.8834 | 4.22 | 4.07 | 107.5212 | 108.62 | 107.3553 | 45091 |
| 1730827800 | 103.6644 | 0.62 | 0.60 | 103.0968 | 103.7294 | 102.88 | 40949 |
| 1730741400 | 103.0415 | -1 | -0.96 | 103.2196 | 103.341 | 102.69 | 16316 |
| 1730482200 | 104.0406 | 0.58 | 0.56 | 103.2133 | 104.2045 | 103.1958 | 8507 |
