Hot Features
프리미엄
Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF (MFED)
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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 295.6 | -2.45 | -0.82 | 298.39999 | 298.5 | 294.7 | 1165 |
| 1742405400 | 298.05 | 0.9 | 0.30 | 296.35 | 298.39999 | 296.35 | 427 |
| 1742319000 | 297.14999 | 2.8 | 0.95 | 295.95 | 297.5 | 295.95 | 270 |
| 1742232600 | 294.35 | 2.35 | 0.80 | 292.2 | 294.55 | 292.14999 | 578 |
| 1741973400 | 292 | 3.5 | 1.21 | 287.8 | 292.35 | 287.8 | 1167 |
| 1741887000 | 288.5 | -1.5 | -0.52 | 289.25 | 291.3 | 288.3 | 358 |
| 1741800600 | 290 | 2.35 | 0.82 | 289.89999 | 291.39999 | 288.7 | 1548 |
| 1741714200 | 287.64999 | -4.15 | -1.42 | 292.05 | 292.85 | 287.05 | 10093 |
| 1741627800 | 291.8 | -4.5 | -1.52 | 297.2 | 297.2 | 291.7 | 241 |
| 1741368600 | 296.3 | -2.3 | -0.77 | 296.5 | 297 | 294.75 | 384 |
| 1741282200 | 298.6 | 1.25 | 0.42 | 298.85 | 298.89999 | 295 | 862 |
| 1741195800 | 297.35 | 6.35 | 2.18 | 295.75 | 298.05 | 295.75 | 5786 |
| 1741109400 | 291 | -7.8 | -2.61 | 295.89999 | 295.89999 | 290.45 | 560 |
| 1741023000 | 298.8 | 3.6 | 1.22 | 295.89999 | 299.64999 | 295.2 | 2868 |
| 1740763800 | 295.2 | -0.95 | -0.32 | 293.85 | 295.3 | 293.8 | 212 |
| 1740677400 | 296.14999 | -2.45 | -0.82 | 296 | 297.1 | 295.64999 | 1303 |
| 1740591000 | 298.6 | 2.4 | 0.81 | 297.14999 | 298.95 | 296.8 | 997 |
| 1740504600 | 296.2 | 2.2 | 0.75 | 294.3 | 296.2 | 294.3 | 57 |
| 1740418200 | 294 | -1.75 | -0.59 | 295.95 | 296.3 | 294 | 71 |
| 1740159000 | 295.75 | 1.3 | 0.44 | 295.14999 | 295.95 | 294.75 | 470 |
| 1740072600 | 294.45 | -0.65 | -0.22 | 295.7 | 296.5 | 294.39999 | 713 |
| 1739986200 | 295.1 | -3 | -1.01 | 298.6 | 298.6 | 294.64999 | 570 |
| 1739899800 | 298.1 | 0.45 | 0.15 | 298.1 | 298.1 | 296.7 | 376 |
| 1739813400 | 297.64999 | 1.2 | 0.40 | 296.6 | 297.89999 | 296.35 | 1638 |
| 1739554200 | 296.45 | -0.2 | -0.07 | 297.1 | 297.7 | 296.45 | 550 |
| 1739467800 | 296.64999 | 4.3 | 1.47 | 295.25 | 296.64999 | 294.2 | 723 |
| 1739381400 | 292.35 | 0.95 | 0.33 | 292.8 | 292.8 | 291 | 95 |
| 1739295000 | 291.39999 | 1.2 | 0.41 | 290.5 | 291.5 | 290 | 999 |
| 1739208600 | 290.2 | 1.3 | 0.45 | 289.25 | 290.2 | 288.89999 | 22372 |
| 1738949400 | 288.89999 | -0.75 | -0.26 | 289.85 | 289.85 | 288.7 | 213 |
| 1738863000 | 289.64999 | 5.15 | 1.81 | 286.3 | 289.64999 | 286.25 | 521 |
| 1738776600 | 284.5 | -0.25 | -0.09 | 284.7 | 284.85 | 284 | 187 |
| 1738690200 | 284.75 | 2 | 0.71 | 283.89999 | 284.75 | 282.55 | 113 |
| 1738603800 | 282.75 | -3.5 | -1.22 | 281.2 | 283.2 | 280.64999 | 830 |
| 1738344600 | 286.25 | -0.55 | -0.19 | 287.14999 | 287.75 | 286.25 | 540 |
| 1738258200 | 286.8 | 2.8 | 0.99 | 285.25 | 286.8 | 285.25 | 1590 |
| 1738171800 | 284 | 1.55 | 0.55 | 284 | 284.39999 | 283.89999 | 917 |
| 1738085400 | 282.45 | 0.35 | 0.12 | 283 | 283.7 | 282.45 | 280 |
| 1737999000 | 282.1 | -1.3 | -0.46 | 280.85 | 282.75 | 279.75 | 1559 |
| 1737739800 | 283.39999 | 0 | 0.00 | 285.35 | 285.6 | 282.95 | 1688 |
| 1737653400 | 283.39999 | -0.5 | -0.18 | 282.75 | 283.39999 | 282.2 | 693 |
| 1737567000 | 283.89999 | 2.6 | 0.92 | 282.39999 | 283.89999 | 282.39999 | 219 |
| 1737480600 | 281.3 | -0.2 | -0.07 | 281.05 | 281.5 | 280.89999 | 1183 |
| 1737394200 | 281.5 | 0.95 | 0.34 | 280.8 | 282.14999 | 280 | 2923 |
| 1737135000 | 280.55 | 2.8 | 1.01 | 278.6 | 280.64999 | 278.6 | 266 |
| 1737048600 | 277.75 | 2.65 | 0.96 | 277.3 | 277.8 | 276.7 | 3603 |
| 1736962200 | 275.1 | 3.25 | 1.20 | 272.55 | 275.35 | 272.35 | 1192 |
| 1736875800 | 271.85 | 1.1 | 0.41 | 273.2 | 273.2 | 271.85 | 464 |
| 1736789400 | 270.75 | -1.15 | -0.42 | 270.75 | 270.75 | 269.3 | 540 |
| 1736530200 | 271.89999 | -2.4 | -0.87 | 274.35 | 274.45 | 271.89999 | 179 |
| 1736443800 | 274.3 | 1.3 | 0.48 | 272 | 274.7 | 272 | 1487 |
| 1736357400 | 273 | -1.15 | -0.42 | 274.2 | 274.64999 | 272.1 | 460 |
| 1736271000 | 274.14999 | 0.9 | 0.33 | 273.39999 | 275 | 272.2 | 12405 |
| 1736184600 | 273.25 | 5.35 | 2.00 | 269.95 | 273.25 | 269.05 | 2795 |
| 1735925400 | 267.89999 | -2.1 | -0.78 | 270.1 | 270.1 | 267.7 | 16070 |
| 1735839000 | 270 | -0.15 | -0.06 | 269.6 | 270 | 267.14999 | 414 |
| 1735666200 | 270.14999 | 2.55 | 0.95 | 268.35 | 270.14999 | 268.35 | 25 |
| 1735579800 | 267.6 | -1.4 | -0.52 | 268.5 | 269.55 | 267.5 | 102 |
| 1735320600 | 269 | 1.1 | 0.41 | 267 | 269 | 267 | 689 |
| 1735061400 | 267.89999 | 1.6 | 0.60 | 269.14999 | 269.14999 | 267.89999 | 87 |
| 1734975000 | 266.3 | -1.25 | -0.47 | 266.55 | 267.3 | 265.85 | 14829 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
