Hot Features
프리미엄
Amundi PEA Immobilier Europe FTSE EPRANAREIT UCITS ETF Acc (PMEH)
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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 12.3 | -0.11 | -0.88 | 12.4 | 12.531 | 12.229 | 49843 |
| 1739295000 | 12.409 | -0.09 | -0.70 | 12.491 | 12.491 | 12.361 | 6838 |
| 1739208600 | 12.497 | 0.13 | 1.03 | 12.425 | 12.522 | 12.425 | 9974 |
| 1738949400 | 12.37 | -0.12 | -0.95 | 12.52 | 12.594 | 12.3 | 4289 |
| 1738863000 | 12.489 | 0.02 | 0.14 | 12.466 | 12.5 | 12.401 | 5620 |
| 1738776600 | 12.471 | 0.25 | 2.06 | 12.218 | 12.471 | 12.218 | 7350 |
| 1738690200 | 12.219 | -0.04 | -0.33 | 12.191 | 12.264 | 12.132 | 3474 |
| 1738603800 | 12.259 | -0.09 | -0.74 | 12.144 | 12.259 | 12.12 | 5301 |
| 1738344600 | 12.351 | 0.05 | 0.39 | 12.253 | 12.357 | 12.181 | 9531 |
| 1738258200 | 12.303 | 0.22 | 1.83 | 12.08 | 12.345 | 12.08 | 4245 |
| 1738171800 | 12.082 | -0.08 | -0.62 | 12.148 | 12.155 | 12.074 | 10617 |
| 1738085400 | 12.157 | 0.17 | 1.40 | 12 | 12.17 | 11.969 | 1889 |
| 1737999000 | 11.989 | 0.15 | 1.23 | 11.792 | 12.087 | 11.792 | 6351 |
| 1737739800 | 11.843 | -0.06 | -0.53 | 11.991 | 12.011 | 11.8 | 11845 |
| 1737653400 | 11.906 | 0.1 | 0.86 | 11.81 | 11.914 | 11.755 | 5561 |
| 1737567000 | 11.804 | -0.08 | -0.66 | 11.901 | 11.943 | 11.776 | 4032 |
| 1737480600 | 11.882 | -0.01 | -0.06 | 11.85 | 11.906 | 11.837 | 2805 |
| 1737394200 | 11.889 | -0.1 | -0.82 | 11.988 | 11.988 | 11.85 | 5731 |
| 1737135000 | 11.987 | 0.11 | 0.92 | 11.9 | 12.018 | 11.895 | 8034 |
| 1737048600 | 11.878 | 0.01 | 0.12 | 11.871 | 11.878 | 11.716 | 5779 |
| 1736962200 | 11.864 | 0.39 | 3.38 | 11.616 | 11.896 | 11.616 | 12789 |
| 1736875800 | 11.476 | 0.07 | 0.64 | 11.48 | 11.532 | 11.419 | 18776 |
| 1736789400 | 11.403 | -0.12 | -1.03 | 11.475 | 11.52 | 11.4 | 9404 |
| 1736530200 | 11.522 | -0.14 | -1.22 | 11.631 | 11.65 | 11.453 | 26055 |
| 1736443800 | 11.664 | 0.01 | 0.12 | 11.53 | 11.687 | 11.53 | 42573 |
| 1736357400 | 11.65 | -0.18 | -1.55 | 11.846 | 11.888 | 11.55 | 10357 |
| 1736271000 | 11.834 | -0.15 | -1.25 | 12.006 | 12.043 | 11.812 | 8647 |
| 1736184600 | 11.984 | -0.02 | -0.18 | 12.015 | 12.02 | 11.93 | 10750 |
| 1735925400 | 12.006 | -0.07 | -0.58 | 12.108 | 12.108 | 11.972 | 4874 |
| 1735839000 | 12.076 | 0.08 | 0.63 | 12.061 | 12.091 | 11.955 | 5002 |
| 1735666200 | 12 | 0.06 | 0.49 | 11.95 | 12 | 11.95 | 2486 |
| 1735579800 | 11.942 | -0.05 | -0.38 | 11.948 | 11.98 | 11.91 | 3927 |
| 1735320600 | 11.987 | -0.06 | -0.53 | 11.849 | 11.992 | 11.849 | 5475 |
| 1735061400 | 12.051 | 0.1 | 0.82 | 12.179 | 12.48 | 11.84 | 9125 |
| 1734975000 | 11.953 | 0.04 | 0.32 | 11.978 | 11.978 | 11.833 | 9632 |
| 1734715800 | 11.915 | 0.16 | 1.40 | 11.728 | 11.948 | 11.71 | 11608 |
| 1734629400 | 11.75 | -0.28 | -2.33 | 11.839 | 11.9 | 11.701 | 33977 |
| 1734543000 | 12.03 | 0.03 | 0.27 | 11.996 | 12.08 | 11.982 | 4473 |
| 1734456600 | 11.998 | -0.03 | -0.22 | 11.961 | 12.05 | 11.904 | 6309 |
| 1734370200 | 12.025 | -0.16 | -1.34 | 12.163 | 12.168 | 11.962 | 11164 |
| 1734111000 | 12.188 | -0.14 | -1.17 | 12.319 | 12.319 | 12.17 | 7692 |
| 1734024600 | 12.332 | -0 | -0.02 | 12.366 | 12.366 | 12.278 | 5187 |
| 1733938200 | 12.334 | -0.02 | -0.12 | 12.349 | 12.391 | 12.291 | 8285 |
| 1733851800 | 12.349 | 0.02 | 0.19 | 12.296 | 12.356 | 12.216 | 6241 |
| 1733765400 | 12.325 | -0.2 | -1.62 | 12.506 | 12.506 | 12.289 | 10015 |
| 1733506200 | 12.528 | 0.07 | 0.54 | 12.514 | 12.573 | 12.501 | 4334 |
| 1733419800 | 12.461 | -0.16 | -1.26 | 12.592 | 12.626 | 12.461 | 7018 |
| 1733333400 | 12.62 | 0.13 | 1.07 | 12.488 | 12.62 | 12.471 | 6395 |
| 1733247000 | 12.486 | -0.02 | -0.17 | 12.505 | 12.505 | 12.421 | 3888 |
| 1733160600 | 12.507 | -0.13 | -1.04 | 12.596 | 12.638 | 12.455 | 16629 |
| 1732901400 | 12.638 | 0.02 | 0.17 | 12.652 | 12.673 | 12.587 | 9941 |
| 1732815000 | 12.617 | 0.01 | 0.06 | 12.585 | 12.622 | 12.538 | 8979 |
| 1732728600 | 12.61 | 0.22 | 1.78 | 12.398 | 12.625 | 12.398 | 20822 |
| 1732642200 | 12.39 | -0.1 | -0.78 | 12.394 | 12.445 | 12.345 | 2028 |
| 1732555800 | 12.487 | 0.04 | 0.35 | 12.578 | 12.578 | 12.337 | 10643 |
| 1732296600 | 12.444 | 0.35 | 2.89 | 12.108 | 12.459 | 12.108 | 62107 |
| 1732210200 | 12.095 | -0.03 | -0.26 | 12.095 | 12.122 | 12.001 | 6691 |
| 1732123800 | 12.127 | -0.06 | -0.49 | 12.194 | 12.2 | 12.059 | 5234 |
| 1732037400 | 12.187 | 0.04 | 0.35 | 12.254 | 12.273 | 12.08 | 22222 |
| 1731951000 | 12.144 | -0.19 | -1.57 | 12.282 | 12.282 | 12.096 | 10653 |
| 1731691800 | 12.338 | -0.01 | -0.08 | 12.372 | 12.384 | 12.29 | 5733 |
| 1731605400 | 12.348 | 0.01 | 0.06 | 12.237 | 12.369 | 12.2 | 12179 |
| 1731519000 | 12.34 | 0 | 0.00 | 12.34 | 12.34 | 12.34 | 0 |
