Hot Features
프리미엄
Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF (MFED)
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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 265.3 | 1.25 | 0.47 | 266.05 | 266.05 | 264.3 | 4367 |
| 1732296600 | 264.05 | 2 | 0.76 | 263.64999 | 264.1 | 262.75 | 380 |
| 1732210200 | 262.05 | 1.1 | 0.42 | 261.05 | 262.05 | 259.6 | 27 |
| 1732123800 | 260.95 | 0.9 | 0.35 | 263.25 | 263.25 | 260.95 | 72 |
| 1732037400 | 260.05 | -2.15 | -0.82 | 264.39999 | 264.39999 | 260 | 85 |
| 1731951000 | 262.2 | -1.35 | -0.51 | 264.25 | 264.25 | 262.2 | 391 |
| 1731691800 | 263.55 | -1.8 | -0.68 | 263.89999 | 265.25 | 263.39999 | 142 |
| 1731605400 | 265.35 | 5.2 | 2.00 | 261.75 | 265.39999 | 261.75 | 26 |
| 1731519000 | 260.14999 | -1.45 | -0.55 | 260.95 | 262.1 | 259.55 | 576 |
| 1731432600 | 261.6 | -5.1 | -1.91 | 264.14999 | 264.45 | 261.6 | 10663 |
| 1731346200 | 266.7 | 2.65 | 1.00 | 266.64999 | 267.55 | 266.3 | 169 |
| 1731087000 | 264.05 | -1.7 | -0.64 | 266.1 | 266.1 | 263.3 | 2220 |
| 1731000600 | 265.75 | 1.95 | 0.74 | 263.6 | 265.8 | 263.6 | 965 |
| 1730914200 | 263.8 | -3.45 | -1.29 | 268.75 | 270 | 263.5 | 313 |
| 1730827800 | 267.25 | 0.6 | 0.23 | 266.95 | 267.25 | 265.89999 | 1657 |
| 1730741400 | 266.64999 | -0.35 | -0.13 | 267.8 | 268.25 | 266.45 | 459 |
| 1730482200 | 267 | 2.05 | 0.77 | 265.35 | 267 | 265.35 | 29 |
| 1730395800 | 264.95 | -2.9 | -1.08 | 265.6 | 266.14999 | 263.89999 | 647 |
| 1730309400 | 267.85 | -3 | -1.11 | 269.35 | 269.5 | 266.95 | 324 |
| 1730223000 | 270.85 | -1.35 | -0.50 | 273.39999 | 273.39999 | 270.85 | 4206 |
| 1730136600 | 272.2 | 1.45 | 0.54 | 272.35 | 272.75 | 270.64999 | 2665 |
| 1729873800 | 270.75 | 0.4 | 0.15 | 270.45 | 270.85 | 269.85 | 19087 |
| 1729787400 | 270.35 | -0.7 | -0.26 | 270.95 | 271.85 | 270.35 | 389 |
| 1729701000 | 271.05 | -0.3 | -0.11 | 270.8 | 271.3 | 270.7 | 21 |
| 1729614600 | 271.35 | -0.55 | -0.20 | 272.25 | 272.35 | 269.89999 | 99 |
| 1729528200 | 271.89999 | -2.35 | -0.86 | 274.3 | 274.3 | 271.89999 | 67 |
| 1729269000 | 274.25 | 1.6 | 0.59 | 273.1 | 274.25 | 273 | 186 |
| 1729182600 | 272.64999 | 1.3 | 0.48 | 272.14999 | 273.05 | 272.14999 | 383 |
| 1729096200 | 271.35 | -1.95 | -0.71 | 270.75 | 271.55 | 270.39999 | 65 |
| 1729009800 | 273.3 | -2.1 | -0.76 | 276.35 | 276.7 | 273.3 | 377 |
| 1728923400 | 275.39999 | 1.75 | 0.64 | 274 | 275.39999 | 273.55 | 1765 |
| 1728664200 | 273.64999 | 1.4 | 0.51 | 272.5 | 273.75 | 272 | 7189 |
| 1728577800 | 272.25 | -0.6 | -0.22 | 273.35 | 273.35 | 271.8 | 178 |
| 1728491400 | 272.85 | 2.05 | 0.76 | 271.35 | 272.85 | 271 | 66 |
| 1728405000 | 270.8 | -1 | -0.37 | 268.85 | 270.8 | 268.85 | 4277 |
| 1728318600 | 271.8 | 1.45 | 0.54 | 271.95 | 271.95 | 269.85 | 21461 |
| 1728059400 | 270.35 | 1.35 | 0.50 | 269.3 | 270.35 | 269.3 | 394 |
| 1727973000 | 269 | -2.15 | -0.79 | 271.25 | 271.25 | 269 | 1109 |
| 1727886600 | 271.14999 | -0.95 | -0.35 | 272.75 | 272.75 | 271 | 644 |
| 1727800200 | 272.1 | -3.3 | -1.20 | 275.35 | 275.35 | 272 | 9213 |
| 1727713800 | 275.39999 | -2.3 | -0.83 | 276.95 | 277.5 | 275.39999 | 814 |
| 1727454600 | 277.7 | 1.8 | 0.65 | 276.05 | 277.95 | 276.05 | 444 |
| 1727368200 | 275.89999 | 5.75 | 2.13 | 273.64999 | 275.89999 | 273.64999 | 473 |
| 1727281800 | 270.14999 | -0.1 | -0.04 | 268.8 | 270.55 | 268.8 | 1874 |
| 1727195400 | 270.25 | 1.85 | 0.69 | 270.8 | 270.8 | 269.7 | 4880 |
| 1727109000 | 268.39999 | 0.75 | 0.28 | 267.8 | 268.45 | 267.2 | 24987 |
| 1726849800 | 267.64999 | -2.55 | -0.94 | 270.3 | 270.3 | 267.39999 | 332 |
| 1726763400 | 270.2 | 3.2 | 1.20 | 270 | 270.39999 | 268.6 | 83 |
| 1726677000 | 267 | -1.3 | -0.48 | 268.35 | 268.35 | 267 | 107 |
| 1726590600 | 268.3 | 1.6 | 0.60 | 267.6 | 268.39999 | 267.6 | 73 |
| 1726504200 | 266.7 | -0.35 | -0.13 | 266.8 | 267.3 | 266.7 | 89 |
| 1726245000 | 267.05 | 2.05 | 0.77 | 265.6 | 267.05 | 265.6 | 44 |
| 1726158600 | 265 | 1.85 | 0.70 | 266.45 | 266.6 | 264.85 | 198 |
| 1726072200 | 263.14999 | 0.85 | 0.32 | 263.5 | 264 | 262.85 | 72 |
| 1725985800 | 262.3 | -1.75 | -0.66 | 263.85 | 265.14999 | 262.3 | 265 |
| 1725899400 | 264.05 | 2.45 | 0.94 | 262.75 | 264.05 | 262.75 | 69 |
| 1725640200 | 261.6 | -3.95 | -1.49 | 264.2 | 265.6 | 261.6 | 3102 |
| 1725553800 | 265.55 | -0.8 | -0.30 | 265.3 | 266.05 | 265.25 | 134 |
| 1725467400 | 266.35 | -2.6 | -0.97 | 265.85 | 266.39999 | 265 | 68 |
| 1725381000 | 268.95 | -2.85 | -1.05 | 272.1 | 272.25 | 268.95 | 85 |
| 1725294600 | 271.8 | 0.9 | 0.33 | 270.89999 | 271.8 | 269.35 | 958 |
| 1725035400 | 270.89999 | 0 | 0.00 | 270.89999 | 271.95 | 270.89999 | 79 |
| 1724949000 | 270.89999 | 1.9 | 0.71 | 268.7 | 270.89999 | 268.7 | 73 |
| 1724862600 | 269 | 1.7 | 0.64 | 268.25 | 269.2 | 268.25 | 1102 |
| 1724776200 | 267.3 | 0.1 | 0.04 | 267.5 | 267.8 | 267.3 | 271 |
| 1724689800 | 267.2 | -0.05 | -0.02 | 267.6 | 267.75 | 267.2 | 180 |
