Hot Features
프리미엄
AMUNDI JAPAN TOPIX UCITS ETF JPY (TPXY)
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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 17841.772 | 4.33 | 0.02 | 17847.27 | 17871.88 | 17841.772 | 136 |
| 1740072600 | 17837.445 | -90.59 | -0.51 | 17849.467 | 17869.232 | 17837.445 | 4932 |
| 1739986200 | 17928.03 | -176.11 | -0.97 | 18025.689 | 18025.689 | 17901.708 | 2507 |
| 1739899800 | 18104.135 | 65.45 | 0.36 | 18104.135 | 18104.135 | 18104.135 | 0 |
| 1739813400 | 18038.686 | 82.75 | 0.46 | 18053.372 | 18081.12 | 18038.686 | 1499 |
| 1739554200 | 17955.932 | -60.41 | -0.34 | 17997.794 | 17997.794 | 17955.932 | 70 |
| 1739467800 | 18016.343 | 155.87 | 0.87 | 18031.692 | 18058.713 | 18016.343 | 978 |
| 1739381400 | 17860.469 | -16.01 | -0.09 | 17857.55 | 17860.469 | 17842.501 | 181 |
| 1739295000 | 17876.477 | 77.75 | 0.44 | 17771.127 | 17876.477 | 17771.127 | 646 |
| 1739208600 | 17798.725 | 23.05 | 0.13 | 17833.614 | 17833.614 | 17798.725 | 57 |
| 1738949400 | 17775.676 | -164.19 | -0.92 | 17876.591 | 17935.606 | 17769.155 | 2547 |
| 1738863000 | 17939.861 | 129.69 | 0.73 | 17939.861 | 17939.861 | 17939.861 | 0 |
| 1738776600 | 17810.168 | -169.47 | -0.94 | 17894.83 | 17894.83 | 17810.168 | 958 |
| 1738690200 | 17979.641 | 57.89 | 0.32 | 17862.543 | 17979.641 | 17862.543 | 2173 |
| 1738603800 | 17921.751 | -291.93 | -1.60 | 17830.316 | 17921.751 | 17775.212 | 748 |
| 1738344600 | 18213.682 | 47.7 | 0.26 | 18205.718 | 18213.682 | 18205.718 | 1800 |
| 1738258200 | 18165.981 | 130.12 | 0.72 | 18136.309 | 18165.981 | 18118.902 | 1155 |
| 1738171800 | 18035.863 | 13.73 | 0.08 | 18093.427 | 18093.427 | 18035.863 | 10000 |
| 1738085400 | 18022.131 | 254.3 | 1.43 | 18022.155 | 18040.303 | 18022.131 | 55 |
| 1737999000 | 17767.836 | -260.4 | -1.44 | 17918.674 | 17918.674 | 17767.836 | 180 |
| 1737739800 | 18028.237 | 87.55 | 0.49 | 17942.471 | 18028.237 | 17942.471 | 707 |
| 1737653400 | 17940.691 | 241.28 | 1.36 | 17919.642 | 17966.775 | 17885.264 | 3636 |
| 1737567000 | 17699.408 | 0 | 0.00 | 17699.408 | 17699.408 | 17699.408 | 0 |
| 1737480600 | 17699.408 | -37.99 | -0.21 | 17699.408 | 17699.408 | 17699.408 | 0 |
| 1737394200 | 17737.397 | 100.96 | 0.57 | 17682.565 | 17765.7 | 17682.565 | 4209 |
| 1737135000 | 17636.436 | 98.77 | 0.56 | 17492.484 | 17636.436 | 17492.484 | 2036 |
| 1737048600 | 17537.662 | -42.87 | -0.24 | 17587.761 | 17587.761 | 17537.662 | 30 |
| 1736962200 | 17580.528 | 57.78 | 0.33 | 17510.065 | 17580.528 | 17510.065 | 90 |
| 1736875800 | 17522.744 | 118.22 | 0.68 | 17512.098 | 17522.745 | 17512.098 | 1080 |
| 1736789400 | 17404.527 | -130.09 | -0.74 | 17422.624 | 17422.624 | 17371.965 | 480 |
| 1736530200 | 17534.612 | -331.12 | -1.85 | 17730.189 | 17750.413 | 17534.612 | 424 |
| 1736443800 | 17865.735 | -131.34 | -0.73 | 17822.195 | 17887.202 | 17822.195 | 421 |
| 1736357400 | 17997.074 | -124.6 | -0.69 | 18042.611 | 18042.611 | 17989.074 | 1064 |
| 1736271000 | 18121.676 | -30.92 | -0.17 | 18145.012 | 18216.355 | 18121.676 | 3997 |
| 1736184600 | 18152.596 | 168.11 | 0.93 | 17999.175 | 18159.024 | 17996.339 | 3881 |
| 1735925400 | 17984.49 | -25.8 | -0.14 | 17877.778 | 17984.49 | 17869.654 | 426 |
| 1735839000 | 18010.293 | 117.35 | 0.66 | 18005.537 | 18010.293 | 17953.771 | 4037 |
| 1735666200 | 17892.94 | -120.97 | -0.67 | 17885.198 | 17892.94 | 17885.198 | 111 |
| 1735579800 | 18013.911 | -186.84 | -1.03 | 18113.717 | 18149.91 | 18013.911 | 67 |
| 1735320600 | 18200.753 | 389.7 | 2.19 | 18246.54 | 18279.171 | 18200.753 | 170 |
| 1735061400 | 17811.05 | 103.97 | 0.59 | 17835.097 | 17835.097 | 17811.05 | 125 |
| 1734975000 | 17707.078 | -27.48 | -0.15 | 17757.446 | 17757.446 | 17685.567 | 157 |
| 1734715800 | 17734.559 | -53.37 | -0.30 | 17604.453 | 17734.559 | 17520.908 | 109 |
| 1734629400 | 17787.927 | 3.46 | 0.02 | 17845.535 | 17845.535 | 17787.927 | 726 |
| 1734543000 | 17784.464 | -56.31 | -0.32 | 17784.464 | 17784.464 | 17784.464 | 0 |
| 1734456600 | 17840.77 | -76.79 | -0.43 | 17791.832 | 17840.77 | 17791 | 6756 |
| 1734370200 | 17917.562 | -5.29 | -0.03 | 17843.509 | 17944.604 | 17843.509 | 1603 |
| 1734111000 | 17922.851 | -75.21 | -0.42 | 17911.215 | 17932.342 | 17911.215 | 3036 |
| 1734024600 | 17998.062 | -69.98 | -0.39 | 18065.086 | 18073 | 17971.993 | 33302 |
| 1733938200 | 18068.042 | 173.07 | 0.97 | 17918.246 | 18068.042 | 17901.618 | 5302 |
| 1733851800 | 17894.969 | -96.66 | -0.54 | 17891.648 | 17911.379 | 17840.906 | 1222 |
| 1733765400 | 17991.63 | 139.21 | 0.78 | 17873.342 | 17991.63 | 17873.342 | 5459 |
| 1733506200 | 17852.418 | -68.62 | -0.38 | 17781.372 | 17852.418 | 17781.372 | 422 |
| 1733419800 | 17921.033 | -105.18 | -0.58 | 17891.268 | 17953.649 | 17891.268 | 136 |
| 1733333400 | 18026.213 | 79.13 | 0.44 | 17953.269 | 18026.213 | 17953.269 | 148 |
| 1733247000 | 17947.087 | 278.64 | 1.58 | 17947.347 | 17965.822 | 17947.087 | 4269 |
| 1733160600 | 17668.451 | 128.95 | 0.74 | 17653.447 | 17763.068 | 17653.447 | 8318 |
| 1732901400 | 17539.5 | 34.72 | 0.20 | 17442.692 | 17539.5 | 17406.002 | 3594 |
| 1732815000 | 17504.782 | -12.59 | -0.07 | 17516.904 | 17527.518 | 17475.926 | 6225 |
| 1732728600 | 17517.371 | 0 | 0.00 | 17517.371 | 17517.371 | 17517.371 | 0 |
| 1732642200 | 17517.371 | -125.11 | -0.71 | 17480.717 | 17565.27 | 17480.717 | 5783 |
| 1732555800 | 17642.485 | -8.13 | -0.05 | 17681.649 | 17681.649 | 17642.485 | 880 |
| 1732296600 | 17650.617 | 166.1 | 0.95 | 17612.822 | 17650.617 | 17543.738 | 3706 |
