Hot Features
프리미엄
Amundi PEA Nasdaq100 UCITS ETF Acc (PUST)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 79.18 | -0.78 | -0.98 | 79.24 | 79.29 | 79 | 34816 |
| 1732728600 | 79.96 | 0 | 0.00 | 79.96 | 79.96 | 79.96 | 0 |
| 1732642200 | 79.96 | 0.19 | 0.24 | 79.66 | 80.06 | 79.29 | 30938 |
| 1732555800 | 79.77 | -0.03 | -0.04 | 80.12 | 80.19 | 79.31 | 45812 |
| 1732296600 | 79.8 | 0.66 | 0.83 | 79.32 | 80.25 | 79.22 | 26823 |
| 1732210200 | 79.14 | 0.96 | 1.23 | 78.44 | 79.3 | 77.85 | 55209 |
| 1732123800 | 78.18 | 0.09 | 0.12 | 78.6 | 78.77 | 77.7 | 43102 |
| 1732037400 | 78.09 | -0.12 | -0.15 | 78.05 | 78.13 | 76.95 | 33439 |
| 1731951000 | 78.21 | 0.35 | 0.45 | 77.93 | 78.25 | 77.42 | 48770 |
| 1731691800 | 77.86 | -1.78 | -2.24 | 78.83 | 78.83 | 77.73 | 44868 |
| 1731605400 | 79.64 | -0.22 | -0.28 | 79.87 | 80.47 | 79.42 | 65497 |
| 1731519000 | 79.86 | 0.19 | 0.24 | 79.49 | 79.86 | 79.18 | 43284 |
| 1731432600 | 79.67 | 0.26 | 0.33 | 79.58 | 79.85 | 79.4 | 52099 |
| 1731346200 | 79.41 | 0.53 | 0.67 | 79.45 | 79.91 | 79.26 | 64811 |
| 1731087000 | 78.88 | 0.66 | 0.84 | 78.68 | 78.9 | 78.11 | 43573 |
| 1731000600 | 78.22 | 1.01 | 1.31 | 77.6 | 78.23 | 77.44 | 50340 |
| 1730914200 | 77.21 | 2.99 | 4.03 | 76.76 | 77.47 | 76.5 | 113196 |
| 1730827800 | 74.22 | 0.46 | 0.62 | 73.65 | 74.31 | 73.56 | 22977 |
| 1730741400 | 73.76 | -0.66 | -0.89 | 73.86 | 74.01 | 73.2 | 41513 |
| 1730482200 | 74.42 | 0.77 | 1.05 | 73.73 | 74.5 | 73.48 | 31612 |
| 1730395800 | 73.65 | -2.13 | -2.81 | 74.52 | 74.81 | 73.55 | 39440 |
| 1730309400 | 75.78 | -0.19 | -0.25 | 76.35 | 76.39 | 75.55 | 30399 |
| 1730223000 | 75.97 | 0.39 | 0.52 | 75.56 | 76.09 | 75.39 | 25106 |
| 1730136600 | 75.58 | -0.38 | -0.50 | 75.99 | 76.12 | 75.51 | 28819 |
| 1729873800 | 75.96 | 0.94 | 1.25 | 75.06 | 76.08 | 74.98 | 35948 |
| 1729787400 | 75.02 | 0.03 | 0.04 | 75.06 | 75.33 | 74.8 | 27914 |
| 1729701000 | 74.99 | -0.39 | -0.52 | 75.65 | 75.81 | 74.99 | 18147 |
| 1729614600 | 75.38 | 0.44 | 0.59 | 75.18 | 75.59 | 74.9 | 18769 |
| 1729528200 | 74.94 | -0.15 | -0.20 | 74.94 | 75.39 | 74.59 | 22200 |
| 1729269000 | 75.09 | -0.02 | -0.03 | 74.99 | 75.19 | 74.82 | 17613 |
| 1729182600 | 75.11 | 0.87 | 1.17 | 74.94 | 75.72 | 74.8 | 35708 |
| 1729096200 | 74.24 | -0.22 | -0.30 | 74.47 | 74.52 | 73.8 | 22447 |
| 1729009800 | 74.46 | -0.44 | -0.59 | 75.21 | 75.27 | 74.2 | 23513 |
| 1728923400 | 74.9 | 0.68 | 0.92 | 74.35 | 75.27 | 74.29 | 29161 |
| 1728664200 | 74.22 | -0.11 | -0.15 | 74.19 | 74.38 | 73.85 | 17175 |
| 1728577800 | 74.33 | 0.36 | 0.49 | 74.29 | 74.49 | 73.78 | 17544 |
| 1728491400 | 73.97 | 0.65 | 0.89 | 73.31 | 74 | 73.21 | 22851 |
| 1728405000 | 73.32 | 0.32 | 0.44 | 72.22 | 73.4 | 72.16 | 28243 |
| 1728318600 | 73 | 0.34 | 0.47 | 73.15 | 73.18 | 72.66 | 35972 |
| 1728059400 | 72.66 | 0.51 | 0.71 | 71.98 | 73.39 | 71.94 | 19395 |
| 1727973000 | 72.15 | 0.03 | 0.04 | 71.82 | 72.4 | 71.43 | 14569 |
| 1727886600 | 72.12 | 0.66 | 0.92 | 71.55 | 72.24 | 71.25 | 20061 |
| 1727800200 | 71.46 | -0.44 | -0.61 | 72.26 | 72.73 | 71.08 | 24657 |
| 1727713800 | 71.9 | -0.01 | -0.01 | 71.73 | 71.99 | 71.28 | 19856 |
| 1727454600 | 71.91 | 0.11 | 0.15 | 72.26 | 72.57 | 71.9 | 37746 |
| 1727368200 | 71.8 | -0.06 | -0.08 | 72.74 | 73.11 | 71.7 | 35243 |
| 1727281800 | 71.86 | 0.28 | 0.39 | 71.14 | 71.9 | 71.04 | 17581 |
| 1727195400 | 71.58 | -0.02 | -0.03 | 71.82 | 71.85 | 70.97 | 29393 |
| 1727109000 | 71.6 | 0.62 | 0.87 | 71.29 | 71.74 | 71.16 | 37689 |
| 1726849800 | 70.98 | -0.54 | -0.76 | 71.06 | 71.28 | 70.69 | 22641 |
| 1726763400 | 71.52 | 1.58 | 2.26 | 70.81 | 71.77 | 70.68 | 46476 |
| 1726677000 | 69.94 | -0.41 | -0.58 | 70.25 | 70.29 | 69.92 | 12122 |
| 1726590600 | 70.35 | 0.48 | 0.69 | 70.13 | 70.64 | 70.12 | 11574 |
| 1726504200 | 69.87 | -0.68 | -0.96 | 70.28 | 70.44 | 69.5 | 26953 |
| 1726245000 | 70.55 | 0.54 | 0.77 | 70.35 | 70.6 | 70.1 | 16374 |
| 1726158600 | 70.01 | 2.06 | 3.03 | 70.26 | 70.36 | 69.65 | 21691 |
| 1726072200 | 67.95 | -0.23 | -0.34 | 68.12 | 68.76 | 67.48 | 18678 |
| 1725985800 | 68.18 | 0.76 | 1.13 | 67.5 | 68.33 | 67.41 | 22663 |
| 1725899400 | 67.42 | 0.64 | 0.96 | 67.26 | 67.85 | 67.05 | 27677 |
| 1725640200 | 66.78 | -1.31 | -1.92 | 67.77 | 68.37 | 66.64 | 23288 |
| 1725553800 | 68.09 | -0.48 | -0.70 | 68.3 | 69.09 | 67.26 | 27639 |
| 1725467400 | 68.57 | -1.03 | -1.48 | 68.21 | 68.97 | 68.05 | 32585 |
| 1725381000 | 69.6 | -1.35 | -1.90 | 70.88 | 70.99 | 69.35 | 26928 |
| 1725294600 | 70.95 | 0.63 | 0.90 | 70.67 | 71.06 | 70.51 | 27849 |
| 1725035400 | 70.32 | -0.49 | -0.69 | 70.24 | 70.81 | 70.21 | 12611 |
| 1724949000 | 70.81 | 1.24 | 1.78 | 69.51 | 71.06 | 69.51 | 24902 |
