Hot Features
프리미엄
Amundi Msci World Ex Europe Ucits Etf Eur (CE8)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 536.7463 | 0 | 0.00 | 536.7463 | 536.7463 | 536.7463 | 0 |
| 1744302600 | 536.7463 | 20.93 | 4.06 | 543.71529 | 557.5673 | 536.7463 | 226 |
| 1744216200 | 515.8192 | -24.68 | -4.57 | 533 | 533 | 510 | 201 |
| 1744129800 | 540.5034 | 21.34 | 4.11 | 532.428 | 549.6508 | 532.428 | 38 |
| 1744043400 | 519.1675 | -19.96 | -3.70 | 517.7528 | 521.50019 | 498.2083 | 352 |
| 1743784200 | 539.13019 | -23.18 | -4.12 | 537.6679 | 555.2524 | 535.7992 | 159 |
| 1743697800 | 562.3097 | -31.87 | -5.36 | 572.11609 | 572.11609 | 558.3119 | 62 |
| 1743611400 | 594.1834 | -0.44 | -0.07 | 594.2296 | 594.2296 | 591.22799 | 18 |
| 1743525000 | 594.6221 | 8.55 | 1.46 | 592.29999 | 594.6221 | 592.29999 | 0 |
| 1743438600 | 586.0715 | -3.78 | -0.64 | 584.24 | 586.0715 | 581.2127 | 71 |
| 1743183000 | 589.8529 | -14.55 | -2.41 | 600.6327 | 602.15 | 589.8529 | 85 |
| 1743096600 | 604.40509 | -2.56 | -0.42 | 606.9367 | 606.9367 | 604.40509 | 35 |
| 1743010200 | 606.9675 | -2.98 | -0.49 | 612.8573 | 612.8573 | 606.9675 | 10 |
| 1742923800 | 609.9441 | 0.74 | 0.12 | 610.5094 | 610.5094 | 609.9441 | 25 |
| 1742837400 | 609.20169 | 11.85 | 1.98 | 602.5678 | 609.20169 | 601.43719 | 22 |
| 1742578200 | 597.35119 | -0.11 | -0.02 | 597.0457 | 597.35119 | 595.9101 | 28 |
| 1742491800 | 597.4591 | 2.92 | 0.49 | 597 | 599.7324 | 596 | 89 |
| 1742405400 | 594.5408 | 7.21 | 1.23 | 586.1982 | 594.5408 | 586.1982 | 21 |
| 1742319000 | 587.3345 | -3.81 | -0.64 | 589.5311 | 592.85389 | 587.3171 | 1007 |
| 1742232600 | 591.1425 | 2.2 | 0.37 | 590.0991 | 591.1425 | 589 | 54 |
| 1741973400 | 588.9381 | 6.42 | 1.10 | 584.5683 | 590 | 584.5683 | 72 |
| 1741887000 | 582.5226 | -4.12 | -0.70 | 585.89919 | 585.89919 | 582.5226 | 70 |
| 1741800600 | 586.6428 | 5.82 | 1.00 | 583.0549 | 588.1493 | 582.6195 | 95 |
| 1741714200 | 580.8246 | -13.03 | -2.19 | 586.8497 | 588.9 | 579.7949 | 375 |
| 1741627800 | 593.8551 | -2.12 | -0.36 | 607.2361 | 607.2361 | 593.8551 | 155 |
| 1741368600 | 595.9783 | -14.81 | -2.43 | 605.6998 | 607.1407 | 595.9783 | 718 |
| 1741282200 | 610.7911 | -1.18 | -0.19 | 615.7952 | 615.7952 | 607.7458 | 128 |
| 1741195800 | 611.9737 | -8.61 | -1.39 | 618.0594 | 618.0594 | 611.7999 | 98 |
| 1741109400 | 620.58759 | -23.97 | -3.72 | 633.90009 | 634.5326 | 620.58759 | 1323 |
| 1741023000 | 644.5574 | 1.31 | 0.20 | 652.9464 | 652.9464 | 644.5574 | 186 |
| 1740763800 | 643.2489 | -6.45 | -0.99 | 641.64419 | 643.2489 | 639.678 | 137 |
| 1740677400 | 649.7 | 0.05 | 0.01 | 649.3985 | 649.7 | 649.3985 | 11 |
| 1740591000 | 649.6505 | 7.88 | 1.23 | 647.4236 | 651.3514 | 647.4236 | 339 |
| 1740504600 | 641.767 | -9.97 | -1.53 | 649.8576 | 649.8576 | 641.767 | 86 |
| 1740418200 | 651.7346 | -8.65 | -1.31 | 653.4017 | 656.0458 | 649.8097 | 225 |
| 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 | 657.7695 | 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 | 7.82 | 1.19 | 661.056 | 664.0696 | 660.22029 | 78 |
| 1737567000 | 656.2494 | 0 | 0.00 | 656.2494 | 656.2494 | 656.2494 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
