Hot Features
프리미엄
Amundi Msci World Ex Europe Ucits Etf Eur (CE8)
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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 660.3805 | -2.59 | -0.39 | 661.8941 | 663.4678 | 660 | 61 |
| 1740072600 | 662.971 | -3.79 | -0.57 | 667.2765 | 667.7847 | 662.971 | 20 |
| 1739986200 | 666.76419 | 2.3 | 0.35 | 667.9999 | 668 | 665.3005 | 1176 |
| 1739899800 | 664.4629 | -0.67 | -0.10 | 665.6001 | 667.8645 | 664.4629 | 46 |
| 1739813400 | 665.1368 | 1.5 | 0.23 | 666.0594 | 666.2462 | 663.65189 | 48 |
| 1739554200 | 663.6378 | -0.54 | -0.08 | 665.8268 | 665.8268 | 662.9477 | 44 |
| 1739467800 | 664.1762 | 2.84 | 0.43 | 661.7478 | 664.3265 | 661.7478 | 56 |
| 1739381400 | 661.3315 | -5.12 | -0.77 | 671.9999 | 671.9999 | 661.3315 | 62 |
| 1739295000 | 666.4552 | -2.36 | -0.35 | 667.4271 | 667.4271 | 665.00019 | 156 |
| 1739208600 | 668.8116 | 2.57 | 0.39 | 666.5 | 668.8116 | 665.2821 | 77 |
| 1738949400 | 666.2439 | 1.24 | 0.19 | 665.25 | 666.2439 | 665.25 | 106 |
| 1738863000 | 665.0085 | 7.81 | 1.19 | 663.4474 | 665.4795 | 663.4474 | 32 |
| 1738776600 | 657.2 | -4.1 | -0.62 | 656.2798 | 657.2 | 656.2798 | 2 |
| 1738690200 | 661.302 | 1.46 | 0.22 | 659.6246 | 661.5395 | 657.3841 | 535 |
| 1738603800 | 659.838 | -8.27 | -1.24 | 661.2917 | 661.2917 | 656.7418 | 142 |
| 1738344600 | 668.1059 | 7.84 | 1.19 | 665.54999 | 669.1221 | 665.54999 | 78 |
| 1738258200 | 660.2643 | 0.5 | 0.08 | 660.73069 | 663.145 | 658.6917 | 118 |
| 1738171800 | 659.7621 | 5.16 | 0.79 | 661.9201 | 662.2386 | 658.33579 | 418 |
| 1738085400 | 654.5982 | 9.38 | 1.45 | 653.8058 | 663.60659 | 653.8058 | 33 |
| 1737999000 | 645.2197 | -14.79 | -2.24 | 651.9733 | 651.9733 | 642.5049 | 63 |
| 1737739800 | 660.0126 | -4.06 | -0.61 | 663.3525 | 663.3525 | 660.0126 | 38 |
| 1737653400 | 664.0696 | 3.63 | 0.55 | 661.056 | 664.0696 | 660.22029 | 78 |
| 1737567000 | 660.4411 | 4.19 | 0.64 | 662.2297 | 662.2297 | 660 | 123 |
| 1737480600 | 656.2494 | -2.75 | -0.42 | 660.75609 | 660.75609 | 656.2494 | 1215 |
| 1737394200 | 659 | -1.96 | -0.30 | 661.0752 | 661.1179 | 659 | 22 |
| 1737135000 | 660.9592 | 6.48 | 0.99 | 656.8762 | 661.8543 | 655.1903 | 1021 |
| 1737048600 | 654.4749 | 0.38 | 0.06 | 659.5154 | 659.5154 | 654.4749 | 157 |
| 1736962200 | 654.0991 | 7.38 | 1.14 | 644.71119 | 654.0991 | 644.71119 | 59 |
| 1736875800 | 646.7237 | 2.79 | 0.43 | 647.54999 | 648.5 | 646.7237 | 134 |
| 1736789400 | 643.9376 | -3.26 | -0.50 | 645.1434 | 645.1434 | 642.7879 | 16 |
| 1736530200 | 647.1938 | -4.63 | -0.71 | 649.2541 | 649.2541 | 644.7 | 169 |
| 1736443800 | 651.82719 | 1.47 | 0.23 | 650.5488 | 651.9763 | 650.5488 | 19 |
| 1736357400 | 650.3565 | -0.44 | -0.07 | 651.6493 | 651.6493 | 650.0907 | 27 |
| 1736271000 | 650.79999 | -5.65 | -0.86 | 649.85 | 653.5 | 649.5 | 158 |
| 1736184600 | 656.4516 | 4.38 | 0.67 | 653 | 656.4516 | 652.4166 | 504 |
| 1735925400 | 652.0674 | 0.84 | 0.13 | 650.6781 | 652.0674 | 648.1 | 297 |
| 1735839000 | 651.2323 | 3.67 | 0.57 | 649.15639 | 653.2168 | 647.9901 | 551 |
| 1735666200 | 647.5662 | 7.46 | 1.16 | 639.9337 | 647.5662 | 639.9337 | 90 |
| 1735579800 | 640.1103 | -8.08 | -1.25 | 649.2096 | 649.2096 | 640.1103 | 577 |
| 1735320600 | 648.1867 | -4.64 | -0.71 | 654.9381 | 654.9381 | 648.1867 | 258 |
| 1735061400 | 652.8289 | 7.09 | 1.10 | 650.6556 | 652.8387 | 650.6556 | 17 |
| 1734975000 | 645.7409 | 11.02 | 1.74 | 646.61159 | 646.61159 | 644.2011 | 134 |
| 1734715800 | 634.7193 | -8.65 | -1.34 | 639.4142 | 639.4142 | 633.3174 | 203 |
| 1734629400 | 643.3686 | -13.47 | -2.05 | 640.7969 | 644.4678 | 640.7969 | 123 |
| 1734543000 | 656.83989 | 3.72 | 0.57 | 655.6753 | 656.83989 | 653.4447 | 19 |
| 1734456600 | 653.1179 | -2.68 | -0.41 | 654.7533 | 655.9458 | 652.10839 | 23 |
| 1734370200 | 655.7984 | 0.07 | 0.01 | 654 | 656.821 | 653.7245 | 260 |
| 1734111000 | 655.7252 | -2.08 | -0.32 | 659.5297 | 659.5297 | 655.7252 | 4 |
| 1734024600 | 657.8078 | -1.05 | -0.16 | 657.5516 | 658.0258 | 657.5 | 22 |
| 1733938200 | 658.8588 | 5.39 | 0.83 | 653.75 | 658.8588 | 653.75 | 135 |
| 1733851800 | 653.4661 | 0.91 | 0.14 | 652.2541 | 653.4661 | 652.2541 | 52 |
| 1733765400 | 652.5519 | -4.43 | -0.67 | 656.3483 | 656.3483 | 651.39779 | 227 |
| 1733506200 | 656.9818 | 1.41 | 0.21 | 652.971 | 656.9818 | 652.971 | 177 |
| 1733419800 | 655.5765 | -0.67 | -0.10 | 656.9921 | 658.4072 | 655.5765 | 259 |
| 1733333400 | 656.2457 | 3.83 | 0.59 | 659.0427 | 660.0101 | 656 | 377 |
| 1733247000 | 652.4125 | -4.43 | -0.67 | 656.2506 | 656.2506 | 652.4125 | 60 |
| 1733160600 | 656.8451 | 5.25 | 0.81 | 651.29999 | 667.03189 | 651.29999 | 469 |
| 1732901400 | 651.5938 | 2.98 | 0.46 | 648.3568 | 651.5938 | 645.95849 | 853 |
| 1732815000 | 648.6109 | 2.39 | 0.37 | 648.02869 | 649.0329 | 648.02869 | 326 |
| 1732728600 | 646.2255 | -2.72 | -0.42 | 652.79229 | 652.79229 | 646.2255 | 269 |
| 1732642200 | 648.9475 | -1.35 | -0.21 | 648.5321 | 649.24159 | 647 | 249 |
| 1732555800 | 650.2989 | -0.57 | -0.09 | 653.4412 | 653.4412 | 644.79999 | 715 |
| 1732296600 | 650.8696 | 14.19 | 2.23 | 644.2857 | 650.8696 | 644.2857 | 67 |
