Hot Features
프리미엄
Amundi Msci Europe Value Factor Ucits Etf Eur (CV9)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 332.7335 | -0.11 | -0.03 | 333.146 | 333.146 | 332.2371 | 263 |
| 1738258200 | 332.84269 | 2.63 | 0.79 | 330.6037 | 332.84269 | 330.6037 | 425 |
| 1738171800 | 330.21749 | 1.83 | 0.56 | 328.3969 | 330.21749 | 328.3969 | 71 |
| 1738085400 | 328.3876 | 1.67 | 0.51 | 327.23559 | 329.49419 | 327.23559 | 417 |
| 1737999000 | 326.7145 | 2.02 | 0.62 | 324.0964 | 327.3378 | 324.0964 | 115 |
| 1737739800 | 324.69009 | -1.37 | -0.42 | 326.4334 | 326.7909 | 324.3257 | 1358 |
| 1737653400 | 326.0621 | 1.83 | 0.57 | 323.6538 | 326.0621 | 323.6538 | 727 |
| 1737567000 | 324.2278 | 0 | 0.00 | 324.2278 | 324.2278 | 324.2278 | 0 |
| 1737480600 | 324.2278 | 0.6 | 0.19 | 323.1425 | 324.2278 | 323.1425 | 201 |
| 1737394200 | 323.62869 | 0.71 | 0.22 | 323.38279 | 323.6968 | 323.38279 | 251 |
| 1737135000 | 322.92129 | 2.56 | 0.80 | 321.99829 | 323.1551 | 321.99829 | 2968 |
| 1737048600 | 320.35899 | 1.27 | 0.40 | 319.9661 | 320.35899 | 319.9661 | 57 |
| 1736962200 | 319.0907 | 4.75 | 1.51 | 316.3167 | 319.0907 | 316.3167 | 114 |
| 1736875800 | 314.3448 | -0.16 | -0.05 | 315.6279 | 315.6279 | 314.3448 | 283 |
| 1736789400 | 314.5 | 0.11 | 0.04 | 313.7219 | 314.5 | 313.3333 | 151 |
| 1736530200 | 314.3878 | -2.93 | -0.92 | 316.5 | 317.1306 | 314.3878 | 560 |
| 1736443800 | 317.3154 | 0.79 | 0.25 | 314.5862 | 317.3154 | 314.5862 | 82 |
| 1736357400 | 316.5233 | 0.87 | 0.28 | 316.9537 | 317.6845 | 315.45389 | 305 |
| 1736271000 | 315.6501 | -0.83 | -0.26 | 315.027 | 315.6501 | 315.027 | 136 |
| 1736184600 | 316.4799 | 2.56 | 0.82 | 314.69 | 316.4799 | 313.8845 | 217 |
| 1735925400 | 313.9164 | -1.48 | -0.47 | 314.9621 | 314.9621 | 313.8367 | 419 |
| 1735839000 | 315.39819 | 1.34 | 0.43 | 314.3143 | 315.39819 | 311.943 | 159 |
| 1735666200 | 314.0569 | 2.76 | 0.89 | 311.002 | 314.0569 | 311.002 | 4 |
| 1735579800 | 311.3 | -0.04 | -0.01 | 310.6185 | 311.3 | 310.6185 | 157 |
| 1735320600 | 311.3397 | 1.63 | 0.53 | 309.0894 | 311.3397 | 309.0894 | 537 |
| 1735061400 | 309.7133 | 0.81 | 0.26 | 309.7133 | 309.7133 | 309.7133 | 0 |
| 1734975000 | 308.89999 | 0 | 0.00 | 308.1825 | 308.89999 | 308.1825 | 173 |
| 1734715800 | 308.89999 | -0.41 | -0.13 | 307.0754 | 308.89999 | 306.5926 | 1232 |
| 1734629400 | 309.3069 | -3.53 | -1.13 | 309.6951 | 310.0324 | 309.3069 | 510 |
| 1734543000 | 312.8322 | -0.38 | -0.12 | 313.3419 | 313.419 | 312.49919 | 602 |
| 1734456600 | 313.2151 | -2.2 | -0.70 | 313.112 | 313.2151 | 312.1687 | 1036 |
| 1734370200 | 315.42 | -0.94 | -0.30 | 315.9014 | 315.9014 | 315.1719 | 14028 |
| 1734111000 | 316.3552 | -0.75 | -0.24 | 317.12869 | 317.6986 | 315.9214 | 129 |
| 1734024600 | 317.1096 | -0.68 | -0.21 | 318.4175 | 318.4175 | 316.9337 | 864 |
| 1733938200 | 317.7927 | -0.01 | -0.00 | 317.4981 | 317.9999 | 317.4981 | 46 |
| 1733851800 | 317.8013 | -0.84 | -0.26 | 317.7634 | 317.81599 | 317.4611 | 91 |
| 1733765400 | 318.6434 | 1.15 | 0.36 | 318.9809 | 318.9809 | 318.3594 | 42 |
| 1733506200 | 317.49759 | -0.61 | -0.19 | 318.3439 | 319.0428 | 317.0196 | 270 |
| 1733419800 | 318.112 | 2.82 | 0.90 | 315.9978 | 318.112 | 315.9978 | 1039 |
| 1733333400 | 315.2898 | 0.2 | 0.06 | 315.4039 | 316.4776 | 314.8295 | 9 |
| 1733247000 | 315.0869 | 0.93 | 0.29 | 315.20639 | 315.9098 | 314.91969 | 65 |
| 1733160600 | 314.1617 | 2.16 | 0.69 | 312.6067 | 314.1617 | 312.6067 | 319 |
| 1732901400 | 312 | -0.23 | -0.07 | 311.85359 | 312 | 311.5444 | 32 |
| 1732815000 | 312.226 | 1.63 | 0.52 | 311.4837 | 312.3017 | 311.4837 | 704 |
| 1732728600 | 310.5964 | -0.35 | -0.11 | 310.30149 | 310.5964 | 309.9622 | 82 |
| 1732642200 | 310.94189 | -2.65 | -0.84 | 311.7765 | 311.7765 | 310.94189 | 15 |
| 1732555800 | 313.5885 | 0.05 | 0.02 | 314.7951 | 314.7951 | 313.5885 | 5 |
| 1732296600 | 313.5384 | 2.28 | 0.73 | 312.8515 | 313.7003 | 312.0346 | 239 |
| 1732210200 | 311.26209 | 1.32 | 0.43 | 310.4622 | 311.26209 | 309.567 | 98 |
| 1732123800 | 309.9441 | -0.58 | -0.19 | 311.6547 | 311.6547 | 309.6401 | 37 |
| 1732037400 | 310.5272 | -2.07 | -0.66 | 313.4382 | 313.4382 | 308.3292 | 593 |
| 1731951000 | 312.6 | 1.05 | 0.34 | 311.9891 | 312.6 | 310.8034 | 549 |
| 1731691800 | 311.5459 | 0.47 | 0.15 | 309.79719 | 312.0046 | 309.79719 | 210 |
| 1731605400 | 311.0731 | 3.41 | 1.11 | 308.2174 | 311.0731 | 308.2174 | 120 |
| 1731519000 | 307.666 | 0.37 | 0.12 | 307.71679 | 307.71679 | 307.666 | 9 |
| 1731432600 | 307.3 | -6.52 | -2.08 | 310.6998 | 310.6998 | 307.3 | 383 |
| 1731346200 | 313.8223 | 2.86 | 0.92 | 313.2663 | 313.9054 | 313.2663 | 6 |
| 1731087000 | 310.9669 | -2.81 | -0.90 | 313.3061 | 313.3061 | 310.9669 | 145 |
| 1731000600 | 313.7794 | 1.54 | 0.49 | 314.1502 | 314.29969 | 313.7794 | 5 |
| 1730914200 | 312.2395 | -2.26 | -0.72 | 316.1037 | 316.1037 | 312.1784 | 63 |
| 1730827800 | 314.5 | 0.58 | 0.18 | 314.5659 | 314.5659 | 313.7216 | 266 |
| 1730741400 | 313.92309 | -0.47 | -0.15 | 314.6 | 315.2367 | 313.92309 | 393 |
