Hot Features
프리미엄
BNP Paribas Easy FTSE EPRANAREIT Eurozone Capped ETF (EEAA)
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 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1727382360 | 9.22 | 0.1 | 1.11 | 9.282 | 9.282 | 9.217 | 16 |
| 1727295960 | 9.119 | 0 | 0.00 | 9.119 | 9.119 | 9.119 | 0 |
| 1727209560 | 9.119 | -0.03 | -0.37 | 9.236 | 9.236 | 9.119 | 72 |
| 1727123160 | 9.153 | -0.03 | -0.37 | 9.201 | 9.201 | 9.153 | 33 |
| 1726864020 | 9.1869999 | -0.03 | -0.34 | 9.179 | 9.189 | 9.174 | 120 |
| 1726777560 | 9.218 | 0.04 | 0.46 | 9.218 | 9.218 | 9.218 | 45 |
| 1726691220 | 9.176 | -0.05 | -0.51 | 9.176 | 9.176 | 9.176 | 1200 |
| 1726604760 | 9.223 | -0.05 | -0.54 | 9.275 | 9.3249999 | 9.223 | 11 |
| 1726518420 | 9.273 | -0.02 | -0.16 | 9.3219999 | 9.329 | 9.259 | 223 |
| 1726259160 | 9.288 | 0.1 | 1.13 | 9.246 | 9.288 | 9.246 | 12 |
| 1726172760 | 9.1839999 | -0.1 | -1.06 | 9.292 | 9.292 | 9.1839999 | 84 |
| 1726086360 | 9.282 | 0.03 | 0.34 | 9.282 | 9.282 | 9.282 | 11 |
| 1725999960 | 9.251 | 0.23 | 2.53 | 9.1839999 | 9.251 | 9.1549999 | 185 |
| 1725913620 | 9.023 | 0.02 | 0.20 | 9.117 | 9.117 | 9.023 | 231 |
| 1725654360 | 9.005 | -0.04 | -0.46 | 9.002 | 9.005 | 9.002 | 4 |
| 1725567960 | 9.047 | 0.27 | 3.06 | 8.964 | 9.047 | 8.964 | 141 |
| 1725481560 | 8.778 | 0 | 0.00 | 8.778 | 8.778 | 8.778 | 0 |
| 1725395160 | 8.778 | 0 | 0.00 | 8.778 | 8.778 | 8.778 | 0 |
| 1725308760 | 8.778 | 0.06 | 0.67 | 8.7129999 | 8.799 | 8.669 | 366 |
| 1725049560 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1724963160 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1724876760 | 8.72 | -0.06 | -0.66 | 8.707 | 8.72 | 8.707 | 6 |
| 1724790420 | 8.778 | -0.02 | -0.18 | 8.833 | 8.833 | 8.778 | 9 |
| 1724704020 | 8.794 | 0.1 | 1.16 | 8.7159999 | 8.794 | 8.669 | 281 |
| 1724444820 | 8.693 | 0.14 | 1.68 | 8.586 | 8.693 | 8.586 | 246 |
| 1724358420 | 8.549 | 0.04 | 0.45 | 8.6 | 8.6 | 8.549 | 106 |
| 1724271960 | 8.5109999 | -0.02 | -0.22 | 8.5109999 | 8.5109999 | 8.5109999 | 1 |
| 1724185560 | 8.5299999 | -0.01 | -0.06 | 8.52 | 8.5299999 | 8.52 | 957 |
| 1724099220 | 8.535 | 0.05 | 0.62 | 8.459 | 8.535 | 8.459 | 51 |
| 1723840020 | 8.4819999 | 0.01 | 0.09 | 8.4819999 | 8.4819999 | 8.4819999 | 1350 |
| 1723753620 | 8.474 | 0.07 | 0.86 | 8.497 | 8.516 | 8.474 | 88 |
| 1723667160 | 8.4019999 | 0 | 0.00 | 8.4019999 | 8.4019999 | 8.4019999 | 0 |
| 1723580760 | 8.4019999 | 0.23 | 2.81 | 8.4019999 | 8.4019999 | 8.4019999 | 5 |
| 1723494360 | 8.172 | 0 | 0.00 | 8.172 | 8.172 | 8.172 | 0 |
| 1723235160 | 8.172 | 0 | 0.00 | 8.172 | 8.172 | 8.172 | 0 |
| 1723148760 | 8.172 | 0 | 0.00 | 8.172 | 8.172 | 8.172 | 0 |
| 1723062360 | 8.172 | -0.09 | -1.04 | 8.289 | 8.289 | 8.172 | 1638 |
| 1722975960 | 8.2579999 | 0.17 | 2.15 | 8.2579999 | 8.2579999 | 8.2579999 | 1 |
| 1722889620 | 8.084 | -0.35 | -4.17 | 8.191 | 8.191 | 8.084 | 1201 |
| 1722630360 | 8.436 | 0.14 | 1.68 | 8.266 | 8.436 | 8.266 | 4 |
| 1722544020 | 8.297 | -0.04 | -0.46 | 8.377 | 8.4309999 | 8.297 | 1616 |
| 1722457560 | 8.335 | 0.06 | 0.73 | 8.348 | 8.348 | 8.335 | 13 |
| 1722371160 | 8.275 | 0 | 0.00 | 8.275 | 8.275 | 8.275 | 0 |
| 1722284760 | 8.275 | 0.09 | 1.12 | 8.26 | 8.275 | 8.26 | 2 |
| 1722025620 | 8.183 | -0.06 | -0.69 | 8.183 | 8.183 | 8.183 | 5 |
| 1721939220 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1721852820 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1721766420 | 8.24 | -0.09 | -1.07 | 8.395 | 8.395 | 8.24 | 17 |
| 1721679960 | 8.329 | 0 | 0.00 | 8.358 | 8.358 | 8.329 | 4619 |
| 1721420760 | 8.329 | -0.03 | -0.36 | 8.432 | 8.432 | 8.285 | 30 |
| 1721334360 | 8.359 | -0.07 | -0.84 | 8.359 | 8.359 | 8.359 | 2 |
| 1721247960 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1721161560 | 8.43 | 0.02 | 0.19 | 8.416 | 8.43 | 8.416 | 7 |
| 1721075160 | 8.414 | -0.05 | -0.53 | 8.469 | 8.469 | 8.414 | 100 |
| 1720815960 | 8.459 | 0.02 | 0.21 | 8.446 | 8.459 | 8.446 | 2 |
| 1720729560 | 8.441 | 0.2 | 2.41 | 8.486 | 8.486 | 8.441 | 48 |
| 1720643160 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1720556760 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1720470360 | 8.242 | 0 | 0.05 | 8.315 | 8.315 | 8.242 | 1522 |
| 1720211220 | 8.238 | 0.03 | 0.32 | 8.259 | 8.259 | 8.238 | 19 |
| 1720124820 | 8.212 | 0 | 0.00 | 8.212 | 8.212 | 8.212 | 0 |
| 1720038420 | 8.212 | 0.21 | 2.59 | 8.124 | 8.212 | 8.124 | 142 |
| 1719952020 | 8.005 | -0.12 | -1.50 | 8.005 | 8.005 | 8.005 | 1 |
| 1719865620 | 8.127 | 0.06 | 0.69 | 8.166 | 8.166 | 8.105 | 107 |
