Hot Features
프리미엄
Amundi Msci Emerging Markets Ucits Etf Eur (AMEM)
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 |
|---|---|---|---|---|---|---|---|
| 1741210020 | 5.2781 | 0.05 | 0.90 | 5.2996999 | 5.3102 | 5.1974 | 122576 |
| 1741123620 | 5.2310999 | 0.03 | 0.60 | 5.2674 | 5.2688 | 5.1769 | 103723 |
| 1741037220 | 5.1999 | -0.12 | -2.17 | 5.3217 | 5.3396 | 5.1971999 | 189661 |
| 1740778020 | 5.3152999 | -0.06 | -1.20 | 5.33 | 5.3499999 | 5.2539 | 69424 |
| 1740691620 | 5.3801 | -0.07 | -1.33 | 5.4065 | 5.4456 | 5.3801 | 146725 |
| 1740605220 | 5.4526 | 0.06 | 1.15 | 5.4425 | 5.4784 | 5.4085 | 38696 |
| 1740518820 | 5.3906 | 0.01 | 0.24 | 5.3686 | 5.4076 | 5.3499 | 55184 |
| 1740432420 | 5.3775 | -0.11 | -2.02 | 5.4781 | 5.4807 | 5.3756 | 78588 |
| 1740173220 | 5.4882 | -0 | -0.03 | 5.5185 | 5.5448 | 5.4486 | 57938 |
| 1740086820 | 5.4897 | 0.01 | 0.14 | 5.47 | 5.5183 | 5.4311999 | 101902 |
| 1740000420 | 5.4818 | 0.02 | 0.40 | 5.4999 | 5.4999 | 5.4475 | 79293 |
| 1739914020 | 5.4601 | 0.02 | 0.44 | 5.4381 | 5.4875999 | 5.4363 | 47610 |
| 1739827620 | 5.4362 | 0.07 | 1.34 | 5.4 | 5.4399 | 5.3836 | 114238 |
| 1739568420 | 5.3640999 | -0.02 | -0.36 | 5.3617 | 5.4035 | 5.3544 | 47924 |
| 1739482020 | 5.3833 | 0.03 | 0.54 | 5.3915 | 5.3955 | 5.2882999 | 29160 |
| 1739395620 | 5.3545 | -0.02 | -0.44 | 5.4174 | 5.4399 | 5.3476 | 49246 |
| 1739309220 | 5.3783 | -0.01 | -0.27 | 5.3539 | 5.4102 | 5.3396999 | 56349 |
| 1739222820 | 5.3926 | 0.07 | 1.30 | 5.3391 | 5.4227999 | 5.3379 | 67201 |
| 1738963620 | 5.3232999 | 0.02 | 0.44 | 5.3388 | 5.3735 | 5.3099999 | 98698 |
| 1738877220 | 5.3 | -0 | -0.07 | 5.2796 | 5.3304 | 5.2678 | 57870 |
| 1738790820 | 5.3036 | -0.02 | -0.47 | 5.264 | 5.3063 | 5.25 | 119500 |
| 1738704420 | 5.3285 | 0.09 | 1.66 | 5.3051 | 5.3457999 | 5.2912 | 31333 |
| 1738618020 | 5.2416 | -0.03 | -0.63 | 5.24 | 5.2992999 | 5.2 | 136470 |
| 1738358820 | 5.2748 | -0 | -0.02 | 5.3072 | 5.3399 | 5.2543 | 53902 |
| 1738272420 | 5.2756999 | 0.05 | 0.93 | 5.2002 | 5.3 | 5.2002 | 24857 |
| 1738186020 | 5.2272 | 0.02 | 0.31 | 5.2169 | 5.2537 | 5.1838 | 75259 |
| 1738099620 | 5.2112 | 0.11 | 2.07 | 5.13 | 5.2112 | 5.11 | 41913 |
| 1738013220 | 5.1053 | -0.13 | -2.54 | 5.165 | 5.165 | 5.0963 | 69428 |
| 1737754020 | 5.2384 | 0.03 | 0.57 | 5.2547 | 5.2811 | 5.1936 | 34597 |
| 1737667620 | 5.2085 | 0.01 | 0.12 | 5.21 | 5.2415 | 5.1844 | 82922 |
| 1737581220 | 5.2022 | 0.01 | 0.17 | 5.2074999 | 5.2434 | 5.172 | 81829 |
| 1737494820 | 5.1932 | -0.09 | -1.64 | 5.2013999 | 5.2611 | 5.1917 | 64327 |
| 1737408420 | 5.2797 | 0.07 | 1.25 | 5.2225 | 5.2881 | 5.2129 | 116779 |
| 1737149220 | 5.2144 | 0.05 | 0.88 | 5.2089999 | 5.259 | 5.1788 | 89960 |
| 1737062820 | 5.1687 | -0.03 | -0.63 | 5.2005999 | 5.243 | 5.1645 | 34034 |
| 1736976420 | 5.2017 | 0.08 | 1.52 | 5.1173 | 5.2017 | 5.0788 | 78801 |
| 1736890020 | 5.1239999 | 0.01 | 0.20 | 5.1565 | 5.1599 | 5.0919 | 47470 |
| 1736803620 | 5.1136999 | -0.03 | -0.49 | 5.0899 | 5.1224999 | 5.0624 | 81967 |
| 1736544420 | 5.1391 | -0.06 | -1.13 | 5.1327999 | 5.1744 | 5.1022 | 68363 |
| 1736458020 | 5.198 | 0 | 0.07 | 5.1729 | 5.2001 | 5.1268 | 35912 |
| 1736371620 | 5.1944 | -0.01 | -0.20 | 5.186 | 5.2032999 | 5.1601 | 99449 |
| 1736285220 | 5.205 | -0.02 | -0.36 | 5.2013999 | 5.2184 | 5.1565 | 85154 |
| 1736198820 | 5.224 | -0.02 | -0.36 | 5.2499 | 5.2637 | 5.1835 | 191832 |
| 1735939620 | 5.2427 | -0 | -0.02 | 5.2663 | 5.2718999 | 5.1807999 | 54185 |
| 1735853220 | 5.2435 | 0.1 | 1.91 | 5.1399999 | 5.2508999 | 5.1205 | 160497 |
| 1735594020 | 5.1454 | -0.06 | -1.09 | 5.15 | 5.1976 | 5.1436 | 81600 |
| 1735334820 | 5.2023 | -0.04 | -0.67 | 5.2404 | 5.2499 | 5.1463 | 87421 |
| 1734989220 | 5.2373 | 0.05 | 0.88 | 5.1734 | 5.2425 | 5.1673 | 96420 |
| 1734730020 | 5.1914 | -0.02 | -0.36 | 5.1613 | 5.2167 | 5.1319 | 110947 |
| 1734643620 | 5.2099 | 0.02 | 0.48 | 5.1401 | 5.2251 | 5.1401 | 51903 |
| 1734557220 | 5.1852 | -0.06 | -1.19 | 5.2499 | 5.25 | 5.1792999 | 47181 |
| 1734470820 | 5.2478 | -0.01 | -0.16 | 5.2062 | 5.2499 | 5.1909 | 24273 |
| 1734384420 | 5.2563 | -0.03 | -0.55 | 5.2149 | 5.2674 | 5.1982 | 109851 |
| 1734125220 | 5.2851999 | 0.03 | 0.48 | 5.2873 | 5.2956 | 5.2398999 | 32679 |
| 1734038820 | 5.2598 | -0.04 | -0.84 | 5.3084 | 5.3446999 | 5.2451 | 47892 |
| 1733952420 | 5.3042999 | 0.07 | 1.36 | 5.2312 | 5.3064 | 5.2312 | 42800 |
| 1733866020 | 5.2333 | -0.08 | -1.52 | 5.2403 | 5.2808 | 5.2312 | 64038 |
| 1733779620 | 5.3141999 | 0.12 | 2.32 | 5.1901 | 5.3699 | 5.1719 | 157216 |
| 1733520420 | 5.1939 | 0 | 0.02 | 5.2383 | 5.2392 | 5.1931 | 58116 |
