Hot Features
프리미엄
Amundi Global Equity Quality Income UCITS ETF Dist (SGQI)
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 | 141.38 | 2.66 | 1.92 | 140.26 | 141.38 | 139.96 | 370 |
| 1742405400 | 138.72 | 0.3 | 0.22 | 139.9 | 139.9 | 138.72 | 286 |
| 1742319000 | 138.41999 | -1.64 | -1.17 | 139.69999 | 139.84 | 138.41999 | 261 |
| 1742232600 | 140.06 | 0.42 | 0.30 | 138.84 | 140.06 | 138.84 | 179 |
| 1741973400 | 139.63999 | 1.14 | 0.82 | 138.34 | 139.63999 | 138.34 | 96 |
| 1741887000 | 138.5 | -0.18 | -0.13 | 137.86 | 138.52 | 137.86 | 789 |
| 1741800600 | 138.68 | 0.16 | 0.12 | 138.52 | 138.84 | 138.52 | 252 |
| 1741714200 | 138.52 | -1.34 | -0.96 | 140.58 | 140.58 | 138.52 | 321 |
| 1741627800 | 139.86 | -0.54 | -0.38 | 140.04 | 140.04 | 139.5 | 770 |
| 1741368600 | 140.4 | 0.98 | 0.70 | 138.54 | 140.4 | 138.54 | 11 |
| 1741282200 | 139.41999 | 0.86 | 0.62 | 138.6 | 139.41999 | 137.88 | 2230 |
| 1741195800 | 138.56 | -4.6 | -3.21 | 140.3 | 140.3 | 138.56 | 1330 |
| 1741109400 | 143.16 | -1.2 | -0.83 | 143.19999 | 143.19999 | 143.16 | 89 |
| 1741023000 | 144.36 | 1.42 | 0.99 | 144.06 | 144.36 | 142.88 | 47 |
| 1740763800 | 142.94 | -0.5 | -0.35 | 142.08 | 142.94 | 142.08 | 1019 |
| 1740677400 | 143.44 | 2.22 | 1.57 | 142.72 | 143.44 | 142.26 | 195 |
| 1740591000 | 141.22 | -2.18 | -1.52 | 142.54 | 143.08 | 141.22 | 69 |
| 1740504600 | 143.4 | 0.02 | 0.01 | 142.76 | 143.4 | 142.54 | 1003 |
| 1740418200 | 143.38 | 0.6 | 0.42 | 141.88 | 143.38 | 141.88 | 724 |
| 1740159000 | 142.78 | 1.92 | 1.36 | 140.63999 | 142.78 | 140.63999 | 55 |
| 1740072600 | 140.86 | 1.24 | 0.89 | 140.58 | 140.86 | 140.58 | 23 |
| 1739986200 | 139.62 | -1.52 | -1.08 | 140.32 | 140.32 | 139.62 | 74 |
| 1739899800 | 141.13999 | -0.08 | -0.06 | 140.26 | 141.13999 | 139.86 | 271 |
| 1739813400 | 141.22 | 0.84 | 0.60 | 139.97999 | 141.22 | 139.84 | 100 |
| 1739554200 | 140.38 | -0.62 | -0.44 | 140.62 | 140.76 | 140 | 2264 |
| 1739467800 | 141 | 0.76 | 0.54 | 139.62 | 141 | 139.62 | 151 |
| 1739381400 | 140.24 | -0.86 | -0.61 | 140.24 | 140.44 | 140.24 | 659 |
| 1739295000 | 141.1 | 0.92 | 0.66 | 140.18 | 141.1 | 139.46 | 42 |
| 1739208600 | 140.18 | 0.76 | 0.55 | 139.82 | 140.18 | 139.82 | 498 |
| 1738949400 | 139.41999 | -1.24 | -0.88 | 139.46 | 139.46 | 139.4 | 178 |
| 1738863000 | 140.66 | 2.52 | 1.82 | 139.69999 | 140.66 | 139.69999 | 28 |
| 1738776600 | 138.13999 | -1.34 | -0.96 | 138.36 | 138.36 | 138.13999 | 33 |
| 1738690200 | 139.47999 | -0.52 | -0.37 | 138.46 | 139.47999 | 138.46 | 285 |
| 1738603800 | 140 | 0.06 | 0.04 | 138.62 | 140 | 138.41999 | 583 |
| 1738344600 | 139.94 | 2.34 | 1.70 | 138.76 | 139.94 | 138.69999 | 1190 |
| 1738258200 | 137.6 | -0.14 | -0.10 | 137.08 | 138.02 | 137.08 | 40 |
| 1738171800 | 137.74 | -1.1 | -0.79 | 137.58 | 137.84 | 137.58 | 406 |
| 1738085400 | 138.84 | 1.02 | 0.74 | 137.78 | 138.84 | 137.78 | 112 |
| 1737999000 | 137.82 | 2.76 | 2.04 | 135.68 | 137.82 | 135.68 | 347 |
| 1737739800 | 135.06 | -2.46 | -1.79 | 136.6 | 136.6 | 135.06 | 1729 |
| 1737653400 | 137.52 | -1.42 | -1.02 | 136.8 | 137.52 | 136.69999 | 82 |
| 1737567000 | 138.94 | 0 | 0.00 | 138.94 | 138.94 | 138.94 | 0 |
| 1737480600 | 138.94 | 0.26 | 0.19 | 137.24 | 138.94 | 137.06 | 161 |
| 1737394200 | 138.68 | -0.2 | -0.14 | 137.58 | 138.68 | 137.38 | 887 |
| 1737135000 | 138.88 | 1.42 | 1.03 | 137.32 | 138.88 | 137.32 | 225 |
| 1737048600 | 137.46 | 1.38 | 1.01 | 135.91999 | 137.46 | 135.91999 | 24 |
| 1736962200 | 136.08 | 0.56 | 0.41 | 135.04 | 136.08 | 135.04 | 270 |
| 1736875800 | 135.52 | 0.32 | 0.24 | 135.52 | 135.52 | 135.52 | 0 |
| 1736789400 | 135.19999 | -0.56 | -0.41 | 134.8 | 135.19999 | 134.4 | 372 |
| 1736530200 | 135.76 | -2.5 | -1.81 | 136 | 136 | 135.12 | 1218 |
| 1736443800 | 138.26 | 1.5 | 1.10 | 135.86 | 138.26 | 135.86 | 32 |
| 1736357400 | 136.76 | 0.08 | 0.06 | 135.96 | 136.76 | 135.63999 | 233 |
| 1736271000 | 136.68 | -0.08 | -0.06 | 134.91999 | 136.68 | 134.69999 | 189 |
| 1736184600 | 136.76 | -0.1 | -0.07 | 136.47999 | 136.76 | 136.47999 | 68 |
| 1735925400 | 136.86 | -0.96 | -0.70 | 137.1 | 137.1 | 136.86 | 192 |
| 1735839000 | 137.82 | 3.8 | 2.84 | 135.44 | 137.82 | 135.44 | 58 |
| 1735666200 | 134.02 | -0.26 | -0.19 | 134.02 | 134.02 | 134.02 | 0 |
| 1735579800 | 134.28 | -0.12 | -0.09 | 133.91999 | 134.28 | 133.68 | 718 |
| 1735320600 | 134.4 | -0.04 | -0.03 | 134 | 134.4 | 133.97999 | 1266 |
| 1735061400 | 134.44 | 1.84 | 1.39 | 134.44 | 134.44 | 134.44 | 0 |
| 1734975000 | 132.6 | -1.58 | -1.18 | 133.72 | 133.8 | 132.6 | 88 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
