Hot Features
프리미엄
Amundi Nasdaq100 Ucits Etf Eur (6AQQ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735334820 | 234.4 | -0.6 | -0.26 | 238 | 238 | 232.75 | 6706 |
| 1734989220 | 235 | 2.5 | 1.08 | 234.5 | 235.7 | 232.9 | 7000 |
| 1734730020 | 232.5 | -0.85 | -0.36 | 231 | 235.55 | 227.4 | 19562 |
| 1734643620 | 233.35 | -0.8 | -0.34 | 232.6 | 234.55 | 232.05 | 6128 |
| 1734557220 | 234.15 | -4.4 | -1.84 | 238.8 | 239.6 | 232.6 | 4073 |
| 1734470820 | 238.55 | -1.35 | -0.56 | 239.6 | 240 | 237.85 | 5182 |
| 1734384420 | 239.9 | 3.2 | 1.35 | 236.25 | 239.95 | 235.65 | 8612 |
| 1734125220 | 236.7 | 1.45 | 0.62 | 236.1 | 237.4 | 234.95 | 4403 |
| 1734038820 | 235.25 | -1.3 | -0.55 | 235.55 | 236.1 | 234.3 | 3933 |
| 1733952420 | 236.55 | 5.75 | 2.49 | 231.8 | 236.65 | 231.35 | 5168 |
| 1733866020 | 230.8 | -0.7 | -0.30 | 231.1 | 233.65 | 230.7 | 3612 |
| 1733779620 | 231.5 | -1.25 | -0.54 | 233.45 | 233.65 | 230.5 | 8206 |
| 1733520420 | 232.75 | 1.8 | 0.78 | 231 | 233.5 | 230.3 | 4542 |
| 1733434020 | 230.95 | -1.95 | -0.84 | 232.2 | 232.4 | 230.4 | 5900 |
| 1733347620 | 232.9 | 3.05 | 1.33 | 230.25 | 232.9 | 230.25 | 3906 |
| 1733261220 | 229.85 | 0 | 0.00 | 229.6 | 230 | 228.2 | 4327 |
| 1733174820 | 229.85 | 4.2 | 1.86 | 225.7 | 230.3 | 225.65 | 9072 |
| 1732915620 | 225.65 | 0.75 | 0.33 | 224.4 | 226.3 | 223.75 | 2329 |
| 1732829220 | 224.9 | 1.6 | 0.72 | 224.65 | 225.05 | 224.2 | 1145 |
| 1732742820 | 223.3 | -3.7 | -1.63 | 226.8 | 227.25 | 221.6 | 2044 |
| 1732656420 | 227 | 1.8 | 0.80 | 226.55 | 228.7 | 225.2 | 1723 |
| 1732570020 | 225.2 | -1.8 | -0.79 | 227.05 | 227.55 | 224.9 | 3816 |
| 1732310820 | 227 | 1.4 | 0.62 | 225.6 | 227.65 | 224.9 | 1583 |
| 1732224420 | 225.6 | 4.05 | 1.83 | 222.7 | 226 | 221 | 2826 |
| 1732138020 | 221.55 | -0.15 | -0.07 | 223.15 | 223.7 | 221 | 4246 |
| 1732051620 | 221.7 | 1.35 | 0.61 | 221.35 | 222.7 | 218.25 | 2716 |
| 1731965220 | 220.35 | -0.3 | -0.14 | 222.15 | 222.25 | 219.8 | 6218 |
| 1731705960 | 220.65 | -5.7 | -2.52 | 224.15 | 224.2 | 218.95 | 8779 |
| 1731619560 | 226.35 | -0.45 | -0.20 | 226.35 | 228.4 | 225.65 | 3147 |
| 1731533160 | 226.8 | 1.1 | 0.49 | 225.5 | 228.2 | 224.8 | 2571 |
| 1731446820 | 225.7 | 0.5 | 0.22 | 225.7 | 226.7 | 224.6 | 3722 |
| 1731360420 | 225.2 | 0.8 | 0.36 | 224.95 | 226.8 | 223.9 | 10159 |
| 1731101220 | 224.4 | 1.9 | 0.85 | 223.25 | 225.1 | 221.8 | 7138 |
| 1731014760 | 222.5 | 2.95 | 1.34 | 220.1 | 222.85 | 219.7 | 5587 |
| 1730928360 | 219.55 | 7.95 | 3.76 | 218 | 221.3 | 216.75 | 10594 |
| 1730841960 | 211.6 | 2.5 | 1.20 | 209.05 | 211.8 | 208.9 | 5870 |
| 1730755560 | 209.1 | -1.3 | -0.62 | 210 | 210.45 | 207.75 | 7584 |
| 1730496360 | 210.4 | 1.9 | 0.91 | 209.05 | 211.4 | 208.55 | 6105 |
| 1730409960 | 208.5 | -5.4 | -2.52 | 212.3 | 212.3 | 208.15 | 4725 |
| 1730323560 | 213.9 | -2 | -0.93 | 216.3 | 217.1 | 213.4 | 3117 |
| 1730237160 | 215.9 | 1.95 | 0.91 | 214.5 | 217 | 214.05 | 2704 |
| 1730150760 | 213.95 | -0.65 | -0.30 | 216.05 | 216.2 | 213.95 | 3600 |
| 1729888020 | 214.6 | 2.05 | 0.96 | 212.6 | 216.2 | 212.6 | 4011 |
| 1729801560 | 212.55 | 1.15 | 0.54 | 212.55 | 213.75 | 212.2 | 1233 |
| 1729715160 | 211.4 | -3.2 | -1.49 | 214 | 215.05 | 210.65 | 3280 |
| 1729628760 | 214.6 | 0.9 | 0.42 | 213.25 | 215.15 | 212.55 | 7274 |
| 1729542360 | 213.7 | 1.15 | 0.54 | 212.3 | 214.15 | 211.75 | 3027 |
| 1729283160 | 212.55 | -0.4 | -0.19 | 212.1 | 213.3 | 212.1 | 1573 |
| 1729196760 | 212.95 | 1.85 | 0.88 | 211.7 | 214.75 | 211.25 | 2230 |
| 1729110360 | 211.1 | 0.8 | 0.38 | 211.45 | 211.85 | 209.5 | 1440 |
| 1729023960 | 210.3 | -2.8 | -1.31 | 213.65 | 213.8 | 210.3 | 5650 |
| 1728937620 | 213.1 | 1.7 | 0.80 | 210.65 | 213.9 | 210.6 | 5069 |
| 1728678360 | 211.4 | 0.95 | 0.45 | 210.85 | 211.4 | 209.5 | 1337 |
| 1728591960 | 210.45 | -0.15 | -0.07 | 210.85 | 211.75 | 209.45 | 2042 |
| 1728505560 | 210.6 | 2.3 | 1.10 | 207.55 | 210.95 | 207.45 | 4169 |
| 1728419160 | 208.3 | 2.7 | 1.31 | 205.2 | 208.3 | 204.65 | 1768 |
| 1728332760 | 205.6 | -2.15 | -1.03 | 207.65 | 207.75 | 204.95 | 5394 |
| 1728073560 | 207.75 | 4.5 | 2.21 | 204.15 | 208.15 | 204.15 | 2678 |
| 1727987220 | 203.25 | -0.95 | -0.47 | 203.2 | 205.85 | 202.85 | 546 |
| 1727900820 | 204.2 | -0.05 | -0.02 | 202.55 | 204.85 | 202.3 | 1307 |
| 1727814420 | 204.25 | 0.2 | 0.10 | 204.5 | 206.3 | 201.8 | 5196 |
| 1727728020 | 204.05 | 0.4 | 0.20 | 203.1 | 204.75 | 202.2 | 1848 |
