Hot Features
프리미엄
Amundi Index Msci Japan Ucits Etf Dr Eur (J1GR)
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 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 265.1401 | 0 | 0.00 | 265.1401 | 265.1401 | 265.1401 | 0 |
| 1732656420 | 265.1401 | -2.24 | -0.84 | 265.1401 | 265.1401 | 265.1401 | 33 |
| 1732570020 | 267.3801 | 6.48 | 2.48 | 266.9293 | 267.6718 | 266.8093 | 5 |
| 1732310820 | 260.9008 | 0 | 0.00 | 260.9008 | 260.9008 | 260.9008 | 0 |
| 1732224420 | 260.9008 | -0.42 | -0.16 | 260.9008 | 260.9008 | 260.9008 | 1 |
| 1732138020 | 261.31619 | -0.14 | -0.05 | 261.499 | 261.499 | 261.31619 | 17 |
| 1732051620 | 261.4545 | -0.28 | -0.11 | 263.7401 | 263.7401 | 261.4545 | 31 |
| 1731965220 | 261.7301 | 0.34 | 0.13 | 262.25009 | 262.25009 | 261.7301 | 12 |
| 1731705960 | 261.394 | -5.68 | -2.13 | 261.3192 | 261.394 | 261.3192 | 48 |
| 1731619560 | 267.0699 | 4.7 | 1.79 | 264.1299 | 267.0699 | 264.1299 | 41 |
| 1731533160 | 262.3713 | -5.34 | -1.99 | 262.62009 | 262.62009 | 262.3713 | 10 |
| 1731446820 | 267.7101 | -1.29 | -0.48 | 269.2225 | 269.2225 | 267.7101 | 3 |
| 1731360420 | 269 | 4.64 | 1.76 | 267.4801 | 269 | 267.4801 | 122 |
| 1731101160 | 264.3601 | 0 | 0.00 | 264.3601 | 264.3601 | 264.3601 | 0 |
| 1731014760 | 264.3601 | -1.89 | -0.71 | 264.0134 | 265.1246 | 263.8499 | 12 |
| 1730928360 | 266.25009 | 9.44 | 3.68 | 266.25009 | 266.25009 | 266.25009 | 9 |
| 1730841960 | 256.8099 | 0.06 | 0.02 | 256.8099 | 256.8099 | 256.8099 | 17 |
| 1730755560 | 256.75009 | -1.16 | -0.45 | 256.47179 | 256.75009 | 256.47179 | 12 |
| 1730496360 | 257.907 | -0.55 | -0.21 | 254.7599 | 257.907 | 254.7599 | 11 |
| 1730409960 | 258.4617 | -1.07 | -0.41 | 258.4617 | 258.4617 | 258.4617 | 40 |
| 1730323560 | 259.53269 | 0 | 0.00 | 259.53269 | 259.53269 | 259.53269 | 0 |
| 1730237160 | 259.53269 | 3.97 | 1.55 | 259.53269 | 259.53269 | 259.53269 | 4 |
| 1730150760 | 255.5602 | 0.96 | 0.38 | 255.5602 | 255.5602 | 255.5602 | 1 |
| 1729887960 | 254.6012 | 0 | 0.00 | 254.6012 | 254.6012 | 254.6012 | 0 |
| 1729801560 | 254.6012 | 1.6 | 0.63 | 254.6012 | 254.6012 | 254.6012 | 1 |
| 1729715160 | 253.0001 | -4.23 | -1.64 | 255.4705 | 255.4705 | 253.0001 | 4 |
| 1729628760 | 257.2299 | -4.86 | -1.85 | 257.23649 | 257.23649 | 257.2299 | 5 |
| 1729542360 | 262.0901 | -1.97 | -0.75 | 262.7001 | 263.0699 | 262.0901 | 14 |
| 1729283160 | 264.0599 | 1.16 | 0.44 | 264.0599 | 264.0599 | 264.0599 | 1 |
| 1729196760 | 262.9001 | 0 | 0.00 | 262.9001 | 262.9001 | 262.9001 | 0 |
| 1729110360 | 262.9001 | -3.56 | -1.34 | 262.9001 | 262.9001 | 262.9001 | 1 |
| 1729023960 | 266.4599 | 1.94 | 0.73 | 266.4599 | 266.4599 | 266.4599 | 5 |
| 1728937560 | 264.52 | 0 | 0.00 | 264.52 | 264.52 | 264.52 | 0 |
| 1728678360 | 264.52 | 0 | 0.00 | 264.52 | 264.52 | 264.52 | 0 |
| 1728591960 | 264.52 | 0.47 | 0.18 | 264.52 | 264.52 | 264.52 | 1 |
| 1728505560 | 264.0525 | 1.74 | 0.66 | 264.0525 | 264.0525 | 264.0525 | 5 |
| 1728419160 | 262.3118 | -3.17 | -1.20 | 262.3118 | 262.3118 | 262.3118 | 1 |
| 1728332760 | 265.4844 | 1.01 | 0.38 | 267.13619 | 267.13619 | 263.8367 | 29 |
| 1728073560 | 264.4699 | 0.59 | 0.22 | 264.4699 | 264.4699 | 264.4699 | 2 |
| 1727987220 | 263.8811 | 0.37 | 0.14 | 263.8811 | 263.8811 | 263.8811 | 1 |
| 1727900820 | 263.5122 | -2.05 | -0.77 | 262.5843 | 263.5122 | 261.8767 | 4 |
| 1727814420 | 265.5599 | -0.27 | -0.10 | 266.0699 | 266.0699 | 265.5599 | 7 |
| 1727727960 | 265.8301 | 0 | 0.00 | 265.8301 | 265.8301 | 265.8301 | 0 |
| 1727468760 | 265.8301 | 0 | 0.00 | 265.8301 | 265.8301 | 265.8301 | 0 |
| 1727382360 | 265.8301 | 5 | 1.92 | 264.5913 | 265.8301 | 264.5913 | 103 |
| 1727295960 | 260.8311 | 0 | 0.00 | 260.8311 | 260.8311 | 260.8311 | 0 |
| 1727209560 | 260.8311 | -3.81 | -1.44 | 261.6609 | 261.6609 | 260.8311 | 88 |
| 1727123160 | 264.6427 | 1.94 | 0.74 | 265.498 | 265.498 | 264.6313 | 10 |
| 1726864020 | 262.707 | 4.29 | 1.66 | 262.707 | 262.707 | 262.707 | 14 |
| 1726777560 | 258.4165 | 0 | 0.00 | 258.4165 | 258.4165 | 258.4165 | 0 |
| 1726691160 | 258.4165 | 0 | 0.00 | 258.4165 | 258.4165 | 258.4165 | 0 |
| 1726604760 | 258.4165 | -2.82 | -1.08 | 262.5726 | 262.5726 | 257.8057 | 45 |
| 1726518420 | 261.23989 | 0.8 | 0.31 | 261.23989 | 261.23989 | 261.23989 | 5 |
| 1726259160 | 260.4402 | 0.53 | 0.20 | 260.4402 | 260.4402 | 260.4402 | 41 |
| 1726172760 | 259.90859 | 1.21 | 0.47 | 259.90859 | 259.90859 | 259.90859 | 1 |
| 1726086360 | 258.6986 | 0 | 0.00 | 258.6986 | 258.6986 | 258.6986 | 0 |
| 1725999960 | 258.6986 | 0.05 | 0.02 | 256.868 | 258.6986 | 256.868 | 3 |
| 1725913620 | 258.6514 | 2.59 | 1.01 | 259.7158 | 259.7158 | 258.6514 | 25 |
| 1725654360 | 256.06009 | -3.8 | -1.46 | 256.06009 | 256.06009 | 256.06009 | 10 |
| 1725567960 | 259.862 | -2.3 | -0.88 | 262.7908 | 262.7908 | 259.862 | 28 |
| 1725481560 | 262.1575 | -4.28 | -1.61 | 262.1575 | 262.1575 | 262.1575 | 1 |
| 1725395160 | 266.44 | -1.27 | -0.47 | 268.69009 | 268.69009 | 266.44 | 7 |
| 1725308760 | 267.7099 | -0.67 | -0.25 | 268.6733 | 268.6733 | 267.7099 | 9 |
| 1725049560 | 268.3799 | 0.75 | 0.28 | 269.2712 | 269.2712 | 268.3799 | 21 |
| 1724963160 | 267.6301 | 0.29 | 0.11 | 267.6301 | 267.6301 | 267.6301 | 9 |
| 1724876760 | 267.3424 | 3.32 | 1.26 | 267.3424 | 267.3424 | 267.3424 | 2 |
