Hot Features
프리미엄
Amundi S&P 500 ESG UCITS ETF Acc (F500)
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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 167.46 | 1.8 | 1.09 | 164.97998 | 167.62 | 164.97998 | 918 |
| 1737062820 | 165.66 | 0.24 | 0.15 | 166.26 | 166.68 | 164.6 | 845 |
| 1736976420 | 165.41999 | 2.34 | 1.43 | 162.36 | 166 | 162.04 | 1773 |
| 1736890020 | 163.08 | 0.16 | 0.10 | 163.82 | 164.16 | 161.52 | 783 |
| 1736803620 | 162.91999 | -0.56 | -0.34 | 163.12 | 163.84 | 161.84 | 2473 |
| 1736544420 | 163.47998 | -1.46 | -0.89 | 165.18 | 165.3 | 162.41999 | 1015 |
| 1736458020 | 164.94 | 0.08 | 0.05 | 164.86 | 164.94 | 163.96 | 816 |
| 1736371620 | 164.86 | 1.4 | 0.86 | 164.44 | 165.18 | 163.46 | 920 |
| 1736285220 | 163.46 | -2 | -1.21 | 164.34 | 165.76 | 163.46 | 1487 |
| 1736198820 | 165.46 | -0.24 | -0.14 | 165.66 | 166.68 | 164.6 | 1871 |
| 1735939620 | 165.69999 | 1.16 | 0.70 | 163.26 | 165.84 | 163.26 | 949 |
| 1735853220 | 164.54 | 1.9 | 1.17 | 164.3 | 165.58 | 162.47998 | 2910 |
| 1735594020 | 162.63999 | -1.48 | -0.90 | 164.54 | 164.54 | 162.63999 | 1607 |
| 1735334820 | 164.12 | -1.04 | -0.63 | 164.08 | 166.18 | 163.22 | 1902 |
| 1734989220 | 165.16 | 2.06 | 1.26 | 164.54 | 165.16 | 163.58 | 1644 |
| 1734730020 | 163.1 | 0.16 | 0.10 | 162.58 | 165.16 | 160.44 | 1364 |
| 1734643620 | 162.94 | 0.12 | 0.07 | 162.88 | 164.19999 | 162.02 | 1622 |
| 1734557220 | 162.82 | -2.38 | -1.44 | 165.3 | 166.69999 | 162.82 | 1460 |
| 1734470820 | 165.19999 | -0.82 | -0.49 | 164.9 | 165.62 | 164.66 | 1028 |
| 1734384420 | 166.02 | 0.34 | 0.21 | 165.5 | 166.1 | 164.76 | 1873 |
| 1734125220 | 165.68 | -0.58 | -0.35 | 167.18 | 167.36 | 164.86 | 740 |
| 1734038820 | 166.26 | -0.38 | -0.23 | 166.62 | 167.19999 | 165.91999 | 1605 |
| 1733952420 | 166.63999 | 1.56 | 0.94 | 164.91999 | 167.44 | 164.91999 | 825 |
| 1733866020 | 165.08 | -0.34 | -0.21 | 165 | 166.36 | 164.32 | 870 |
| 1733779620 | 165.41999 | -0.74 | -0.45 | 166.41999 | 166.44 | 164.47998 | 1824 |
| 1733520420 | 166.16 | 0.96 | 0.58 | 165.19999 | 166.47998 | 165.02 | 1096 |
| 1733434020 | 165.19999 | -1.96 | -1.17 | 166.76 | 166.78 | 165.19999 | 2112 |
| 1733347620 | 167.16 | 1.64 | 0.99 | 166.24 | 167.16 | 165.54 | 1504 |
| 1733261220 | 165.52 | -0.86 | -0.52 | 166.58 | 166.58 | 165 | 1361 |
| 1733174820 | 166.38 | 1.46 | 0.89 | 165.18 | 166.6 | 164.46 | 2531 |
| 1732915620 | 164.91999 | 0.38 | 0.23 | 164.1 | 165.46 | 163.19999 | 518 |
| 1732829220 | 164.54 | 0.62 | 0.38 | 163.74 | 164.68 | 163.74 | 891 |
| 1732742820 | 163.91999 | -1.8 | -1.09 | 165.04 | 165.72 | 163 | 828 |
| 1732656420 | 165.72 | 1.12 | 0.68 | 165.1 | 165.8 | 164.13999 | 703 |
| 1732570020 | 164.6 | -0.84 | -0.51 | 165.26 | 165.68 | 163.8 | 864 |
| 1732310820 | 165.44 | 2.06 | 1.26 | 164.1 | 165.69999 | 163.18 | 655 |
| 1732224420 | 163.38 | 1.84 | 1.14 | 161.24 | 164.1 | 161.22 | 1587 |
| 1732138020 | 161.54 | 0.14 | 0.09 | 161.22 | 162.1 | 160.6 | 866 |
| 1732051620 | 161.4 | 0.6 | 0.37 | 160.3 | 161.5 | 159.4 | 957 |
| 1731965220 | 160.8 | 0.54 | 0.34 | 161.24 | 161.36 | 160 | 1695 |
| 1731705960 | 160.26 | -2.18 | -1.34 | 161.94 | 161.94 | 159.69999 | 2321 |
| 1731619560 | 162.44 | -0.94 | -0.58 | 163.36 | 164.08 | 162.18 | 1184 |
| 1731533160 | 163.38 | 0.22 | 0.13 | 162.44 | 163.82 | 161.5 | 1283 |
| 1731446820 | 163.16 | 0.72 | 0.44 | 162.66 | 163.22 | 161.62 | 1330 |
| 1731360420 | 162.44 | 1.48 | 0.92 | 161.62 | 162.8 | 161.02 | 2206 |
| 1731101220 | 160.96 | 1.44 | 0.90 | 159.78 | 161.82 | 159.1 | 1465 |
| 1731014760 | 159.52 | 1.36 | 0.86 | 158.16 | 159.6 | 157.74 | 2696 |
| 1730928360 | 158.16 | 5.14 | 3.36 | 158.6 | 160.06 | 156.32 | 2666 |
| 1730841960 | 153.02 | 2.08 | 1.38 | 150.9 | 153.34 | 150.82 | 1635 |
| 1730755560 | 150.94 | -0.64 | -0.42 | 151.96 | 152 | 150.38 | 1718 |
| 1730496360 | 151.58 | -0.44 | -0.29 | 151.28 | 152.84 | 151.12 | 2317 |
| 1730409960 | 152.02 | -3 | -1.94 | 154.22 | 154.22 | 151.46 | 2803 |
| 1730323560 | 155.02 | -1.32 | -0.84 | 156.47998 | 156.47998 | 154.44 | 1041 |
| 1730237160 | 156.34 | 0.74 | 0.48 | 156.36 | 156.47998 | 155.41999 | 1247 |
| 1730150760 | 155.6 | 0.24 | 0.15 | 156.47998 | 156.47998 | 155.6 | 750 |
| 1729888020 | 155.36 | 0.1 | 0.06 | 155.46 | 156.47998 | 154.94 | 966 |
| 1729801560 | 155.26 | -0.08 | -0.05 | 155.78 | 156.28 | 154.9 | 634 |
| 1729715160 | 155.34 | -1.42 | -0.91 | 156.02 | 156.74 | 154.4 | 2008 |
| 1729628760 | 156.76 | 0.44 | 0.28 | 155.62 | 156.76 | 155.22 | 3586 |
| 1729542360 | 156.32 | 0.4 | 0.26 | 155.3 | 156.32 | 155.28 | 1979 |
| 1729283160 | 155.91999 | -0.08 | -0.05 | 155.32 | 156.02 | 155.28 | 556 |
