Hot Features
프리미엄
Amundi Nasdaq100 Ucits Etf Eur (6AQQ)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 228 | 2.4 | 1.06 | 225.15 | 228 | 223.5 | 8821 |
| 1740691620 | 225.6 | -3.85 | -1.68 | 231.1 | 233 | 225.6 | 2427 |
| 1740605220 | 229.45 | 0.1 | 0.04 | 230.05 | 231.55 | 228.45 | 4303 |
| 1740518820 | 229.35 | -3 | -1.29 | 232.05 | 232.5 | 227.25 | 9140 |
| 1740432420 | 232.35 | -2.8 | -1.19 | 235.85 | 236.6 | 232.35 | 6222 |
| 1740173220 | 235.15 | -4.4 | -1.84 | 239.6 | 241.45 | 235.15 | 4080 |
| 1740086820 | 239.55 | -2.75 | -1.13 | 241.1 | 241.7 | 238.3 | 5102 |
| 1740000420 | 242.3 | 1.5 | 0.62 | 241.85 | 242.9 | 240.85 | 4418 |
| 1739914020 | 240.8 | -0.25 | -0.10 | 241.7 | 242.55 | 240.1 | 2789 |
| 1739827620 | 241.05 | 1.3 | 0.54 | 240.8 | 241.35 | 240.45 | 6132 |
| 1739568420 | 239.75 | 0 | 0.00 | 239.85 | 240.3 | 238.8 | 1379 |
| 1739482020 | 239.75 | 1.75 | 0.74 | 237.85 | 240.15 | 237.15 | 2533 |
| 1739395620 | 238 | -0.2 | -0.08 | 238.75 | 239 | 236.15 | 2216 |
| 1739309220 | 238.2 | -2.65 | -1.10 | 239.8 | 239.9 | 38.02 | 1326 |
| 1739222820 | 240.85 | 3.65 | 1.54 | 238.05 | 240.85 | 238.05 | 3953 |
| 1738963620 | 237.2 | -0.4 | -0.17 | 238.6 | 239.85 | 235.85 | 4005 |
| 1738877220 | 237.6 | 1 | 0.42 | 237.7 | 238.75 | 237.4 | 4522 |
| 1738790820 | 236.6 | 0.7 | 0.30 | 235 | 236.85 | 233.35 | 4783 |
| 1738704420 | 235.9 | -0.4 | -0.17 | 235 | 236.85 | 234.1 | 3715 |
| 1738618020 | 236.3 | -0.35 | -0.15 | 233.9 | 237.1 | 232.7 | 11002 |
| 1738358820 | 236.65 | 1.15 | 0.49 | 236.95 | 239.5 | 236.65 | 3354 |
| 1738272420 | 235.5 | 1.5 | 0.64 | 235 | 236.35 | 232.9 | 1711 |
| 1738186020 | 234 | -0.05 | -0.02 | 234.85 | 236.15 | 232.45 | 2731 |
| 1738099620 | 234.05 | 4.4 | 1.92 | 231.15 | 234.8 | 229.8 | 5794 |
| 1738013220 | 229.65 | -6.1 | -2.59 | 231.4 | 231.4 | 223.85 | 20552 |
| 1737754020 | 235.75 | -3.6 | -1.50 | 238.4 | 238.4 | 235.5 | 7895 |
| 1737667620 | 239.35 | 0.05 | 0.02 | 238.85 | 239.35 | 237.75 | 2731 |
| 1737581220 | 239.3 | 3.35 | 1.42 | 237.6 | 240.05 | 236.85 | 4660 |
| 1737494820 | 235.95 | -1.1 | -0.46 | 237.05 | 237.45 | 234.65 | 2680 |
| 1737408420 | 237.05 | -1.1 | -0.46 | 237.1 | 237.4 | 235.3 | 5303 |
| 1737149220 | 238.15 | 4.2 | 1.80 | 234.15 | 238.4 | 233.7 | 3034 |
| 1737062820 | 233.95 | -1.35 | -0.57 | 235.3 | 236.95 | 233.4 | 3217 |
| 1736976420 | 235.3 | 5.8 | 2.53 | 229.8 | 235.5 | 229.15 | 6447 |
| 1736890020 | 229.5 | -2.55 | -1.10 | 231.8 | 232.8 | 228.4 | 3679 |
| 1736803620 | 232.05 | 0.05 | 0.02 | 231.05 | 232.05 | 228.95 | 3958 |
| 1736544420 | 232 | -2.4 | -1.02 | 233.7 | 234.4 | 230.3 | 5606 |
| 1736458020 | 234.4 | 0.35 | 0.15 | 233.9 | 234.4 | 233 | 1374 |
| 1736371620 | 234.05 | 1.05 | 0.45 | 233.3 | 234.85 | 232.1 | 4483 |
| 1736285220 | 233 | -3.1 | -1.31 | 235.85 | 237.5 | 232.6 | 5072 |
| 1736198820 | 236.1 | 0.15 | 0.06 | 236.1 | 238.05 | 235.15 | 8929 |
| 1735939620 | 235.95 | 2.7 | 1.16 | 233.05 | 236.3 | 232.55 | 5465 |
| 1735853220 | 233.25 | 1.5 | 0.65 | 232.8 | 236.55 | 230.8 | 10457 |
| 1735594020 | 231.75 | -2.65 | -1.13 | 234.4 | 234.6 | 231.75 | 4313 |
| 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 |
