Hot Features
프리미엄
Amundi S&P 500 II UCITS ETF Acc (LYP7)
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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 418.3389 | 4.67 | 1.13 | 413.4599 | 418.91 | 412.4901 | 782 |
| 1737062820 | 413.6732 | -0.49 | -0.12 | 412.3581 | 415.1577 | 410.4204 | 253 |
| 1736976420 | 414.1616 | 6.66 | 1.63 | 407.2068 | 414.6994 | 405.1001 | 1260 |
| 1736890020 | 407.4999 | -0.61 | -0.15 | 406.1825 | 409.0199 | 404.2201 | 466 |
| 1736803620 | 408.1067 | 0.74 | 0.18 | 407.2278 | 408.1067 | 404.0101 | 569 |
| 1736544420 | 407.3655 | -3.71 | -0.90 | 408.9348 | 410.4399 | 405.55 | 376 |
| 1736458020 | 411.0799 | 0.54 | 0.13 | 410.5906 | 411.0799 | 407.9401 | 282 |
| 1736371620 | 410.5441 | 2.33 | 0.57 | 409.977 | 411.0602 | 408.5799 | 668 |
| 1736285220 | 408.2166 | -3.34 | -0.81 | 411.3075 | 412.4799 | 408.2166 | 969 |
| 1736198820 | 411.554 | -1.65 | -0.40 | 412.9999 | 414.8116 | 410 | 1013 |
| 1735939620 | 413.2018 | 4.73 | 1.16 | 405.9932 | 413.4634 | 405.9932 | 1089 |
| 1735853220 | 408.4738 | 3.47 | 0.86 | 411.2023 | 412.4663 | 407.8201 | 517 |
| 1735594020 | 405 | -4.94 | -1.21 | 409.4474 | 409.4474 | 405 | 415 |
| 1735334820 | 409.9437 | -0.79 | -0.19 | 413.8446 | 413.8997 | 406.8728 | 549 |
| 1734989220 | 410.7382 | 2.78 | 0.68 | 406.7464 | 410.7382 | 406.5374 | 170 |
| 1734730020 | 407.9599 | -0.23 | -0.06 | 401.3364 | 407.9599 | 398.7101 | 1300 |
| 1734643620 | 408.1943 | -3.8 | -0.92 | 404.7655 | 408.5277 | 401.1507 | 378 |
| 1734557220 | 411.9928 | 1.59 | 0.39 | 410.0276 | 413.4499 | 410.0276 | 448 |
| 1734470820 | 410.4001 | -1.5 | -0.36 | 413.443 | 413.443 | 410.35 | 69 |
| 1734384420 | 411.9005 | -0.62 | -0.15 | 412.3119 | 413.6099 | 409.5728 | 559 |
| 1734125220 | 412.5226 | -2.08 | -0.50 | 414.9024 | 415.0182 | 411.1401 | 123 |
| 1734038820 | 414.5996 | -0.77 | -0.19 | 413.3994 | 414.6381 | 411.6168 | 440 |
| 1733952420 | 415.3735 | 4.86 | 1.18 | 410.954 | 415.5489 | 410.0101 | 782 |
| 1733866020 | 410.5146 | -0.32 | -0.08 | 407.6548 | 412.3199 | 407.6548 | 272 |
| 1733779620 | 410.8379 | -1.81 | -0.44 | 413.127 | 413.127 | 408.0201 | 657 |
| 1733520420 | 412.6501 | 4.37 | 1.07 | 411.3786 | 412.7096 | 408.6738 | 602 |
| 1733434020 | 408.2851 | -5.79 | -1.40 | 410.7943 | 413.0595 | 408.2851 | 262 |
| 1733347620 | 414.0743 | 3.28 | 0.80 | 412.1699 | 414.0743 | 410.3688 | 228 |
| 1733261220 | 410.7936 | -1.15 | -0.28 | 410.0411 | 412.7187 | 409.0501 | 169 |
| 1733174820 | 411.9438 | 3.32 | 0.81 | 407.0779 | 412.4889 | 407.0779 | 550 |
| 1732915620 | 408.6288 | 2.55 | 0.63 | 406.7407 | 409.6709 | 404.1699 | 531 |
| 1732829220 | 406.0801 | 0.21 | 0.05 | 407.3747 | 407.3747 | 406.0801 | 102 |
| 1732742820 | 405.8691 | -5 | -1.22 | 410.7867 | 410.7867 | 405.8691 | 283 |
| 1732656420 | 410.8692 | 2.12 | 0.52 | 406.8899 | 410.8692 | 406.8899 | 404 |
| 1732570020 | 408.7471 | -0.59 | -0.14 | 409.0614 | 409.3299 | 406.4357 | 578 |
| 1732310820 | 409.3399 | 2.58 | 0.63 | 403.9609 | 409.3399 | 403.9609 | 92 |
| 1732224420 | 406.7638 | 6.81 | 1.70 | 400.5862 | 406.7638 | 398.5931 | 32 |
| 1732138020 | 399.9539 | 2.86 | 0.72 | 400.4399 | 400.8299 | 399.8001 | 226 |
| 1732051620 | 397.0958 | -1.16 | -0.29 | 398.4219 | 398.6824 | 393.2001 | 228 |
| 1731965220 | 398.2591 | 0.59 | 0.15 | 399.5086 | 399.5086 | 395.9835 | 903 |
| 1731705960 | 397.665 | -5.8 | -1.44 | 401.3848 | 401.3848 | 397.2401 | 362 |
| 1731619560 | 403.4699 | -3.07 | -0.75 | 405.5195 | 407.2799 | 402.2601 | 747 |
| 1731533160 | 406.5382 | 5.61 | 1.40 | 402.0275 | 406.5382 | 401.6099 | 122 |
| 1731446820 | 400.9233 | -1.61 | -0.40 | 403.105 | 403.9054 | 400.9233 | 80 |
| 1731360420 | 402.5297 | 3.78 | 0.95 | 400.5976 | 403.3999 | 399.9716 | 1409 |
| 1731101220 | 398.75 | 5.14 | 1.30 | 396.486 | 399.5104 | 395 | 118 |
| 1731014760 | 393.6144 | -2.28 | -0.58 | 393.6599 | 395.4387 | 392.3701 | 669 |
| 1730928360 | 395.8983 | 16.56 | 4.37 | 393.879 | 395.9242 | 389.0213 | 977 |
| 1730841960 | 379.3366 | 3.36 | 0.89 | 375.85 | 379.3366 | 373.2034 | 274 |
| 1730755560 | 375.9799 | -3.24 | -0.85 | 376.9246 | 377.0144 | 373.95 | 768 |
| 1730496360 | 379.2163 | 3.06 | 0.81 | 373.2379 | 379.3402 | 373.2379 | 340 |
| 1730409960 | 376.1572 | -7.07 | -1.84 | 381.2405 | 381.2405 | 372.3402 | 554 |
| 1730323560 | 383.2241 | -2.84 | -0.73 | 386.2051 | 386.2051 | 382.1001 | 224 |
| 1730237160 | 386.0611 | 3.07 | 0.80 | 385.4091 | 386.4 | 383.0601 | 553 |
| 1730150760 | 382.9896 | -1.58 | -0.41 | 386.2802 | 386.6181 | 382.9896 | 604 |
| 1729888020 | 384.5715 | 0.89 | 0.23 | 383.8999 | 386.2895 | 383.8599 | 205 |
| 1729801560 | 383.6833 | -1.41 | -0.37 | 382.4841 | 385.2694 | 382.4841 | 799 |
| 1729715160 | 385.0908 | 0.09 | 0.02 | 384.2275 | 386.9399 | 384.2275 | 182 |
| 1729628760 | 385 | -1.42 | -0.37 | 383.453 | 385 | 383.453 | 61 |
| 1729542360 | 386.4153 | 0.49 | 0.13 | 385.5624 | 386.4153 | 383.9999 | 745 |
| 1729283160 | 385.9287 | -0.2 | -0.05 | 385.2299 | 385.9287 | 383.121 | 228 |
