Hot Features
프리미엄
Amundi Msci Europe Value Factor Ucits Etf Eur (CV9)
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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 347.7095 | -6.75 | -1.91 | 351.4 | 351.4 | 347.596 | 1078 |
| 1741023000 | 354.4644 | 3.42 | 0.97 | 352.3463 | 355.7961 | 349.8995 | 1391 |
| 1740763800 | 351.0483 | 0.24 | 0.07 | 349.2076 | 351.0569 | 348.6999 | 4125 |
| 1740677400 | 350.8039 | -0.84 | -0.24 | 350.1741 | 351.2822 | 349.5 | 1023 |
| 1740591000 | 351.6464 | 3.87 | 1.11 | 349.3341 | 351.6464 | 349.1998 | 303 |
| 1740504600 | 347.7748 | 1.68 | 0.48 | 345.7909 | 349.5249 | 345.7909 | 1994 |
| 1740418200 | 346.0966 | 0.84 | 0.24 | 345.8876 | 346.3998 | 344.4203 | 379 |
| 1740159000 | 345.2554 | 1.84 | 0.54 | 343.2695 | 345.2554 | 343.2695 | 152 |
| 1740072600 | 343.4106 | -0.3 | -0.09 | 344.2267 | 345.1984 | 343.1 | 256 |
| 1739986200 | 343.7123 | -3.09 | -0.89 | 347.1768 | 347.501 | 343.2121 | 281 |
| 1739899800 | 346.8059 | 1.82 | 0.53 | 346.104 | 346.8059 | 345.5 | 237 |
| 1739813400 | 344.9809 | 1.16 | 0.34 | 344.02 | 345.6863 | 344 | 2093 |
| 1739554200 | 343.8255 | -0.39 | -0.11 | 343.3 | 344.3998 | 343.3 | 156 |
| 1739467800 | 344.2156 | 2.99 | 0.88 | 342.5824 | 344.2156 | 341.35 | 1003 |
| 1739381400 | 341.2274 | 0.73 | 0.21 | 341.2766 | 341.3997 | 340.8 | 673 |
| 1739295000 | 340.4971 | 0.9 | 0.26 | 339.4695 | 340.4971 | 339.194 | 361 |
| 1739208600 | 339.6006 | 1.64 | 0.48 | 339.1905 | 340 | 338.9195 | 1643 |
| 1738949400 | 337.965 | 0.17 | 0.05 | 338.1817 | 338.3457 | 337.7319 | 596 |
| 1738863000 | 337.7929 | 4.66 | 1.40 | 334.4825 | 337.7929 | 334.03179 | 681 |
| 1738776600 | 333.1378 | 1.62 | 0.49 | 331.5177 | 333.1378 | 331.211 | 1937 |
| 1738690200 | 331.5154 | 1.12 | 0.34 | 329.5192 | 331.599 | 329.4869 | 732 |
| 1738603800 | 330.39909 | -2.33 | -0.70 | 328.0007 | 330.39909 | 327.9869 | 620 |
| 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 |
