Hot Features
프리미엄
Source MSCI Europe UCITS ETF (SC0E)
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 |
|---|---|---|---|---|---|---|---|
| 1736458020 | 338.25 | 0 | 0.00 | 338.25 | 338.25 | 338.25 | 0 |
| 1736371620 | 338.25 | 0 | 0.00 | 338.25 | 338.25 | 338.25 | 0 |
| 1736285220 | 338.25 | 1.45 | 0.43 | 338.25 | 338.25 | 338.25 | 1 |
| 1736198820 | 336.8 | 0 | 0.00 | 336.89999 | 336.89999 | 336.8 | 5 |
| 1735939620 | 336.8 | 0.3 | 0.09 | 336.8 | 336.8 | 336.8 | 1 |
| 1735853220 | 336.5 | 3.5 | 1.05 | 335.55 | 336.5 | 334.55 | 22 |
| 1735594020 | 333 | 0 | 0.00 | 333 | 333 | 333 | 0 |
| 1735334820 | 333 | 0.95 | 0.29 | 332.95 | 333 | 332.95 | 223 |
| 1734989220 | 332.05 | 2.25 | 0.68 | 330.89999 | 332.95 | 330.89999 | 18 |
| 1734730020 | 329.8 | -8.65 | -2.56 | 331.1 | 331.1 | 329.8 | 2 |
| 1734643620 | 338.45 | 0 | 0.00 | 338.45 | 338.45 | 338.45 | 0 |
| 1734557220 | 338.45 | 0 | 0.00 | 338.45 | 338.45 | 338.45 | 0 |
| 1734470820 | 338.45 | -2.05 | -0.60 | 338.45 | 338.45 | 338.45 | 1 |
| 1734384420 | 340.5 | -2.9 | -0.84 | 341.6 | 341.6 | 340.5 | 4 |
| 1734125220 | 343.39999 | 0 | 0.00 | 343.39999 | 343.39999 | 343.39999 | 0 |
| 1734038820 | 343.39999 | 0 | 0.00 | 343.39999 | 343.39999 | 343.39999 | 0 |
| 1733952420 | 343.39999 | 0 | 0.00 | 343.39999 | 343.39999 | 343.39999 | 0 |
| 1733866020 | 343.39999 | -1.35 | -0.39 | 343.39999 | 343.39999 | 343.39999 | 61 |
| 1733779620 | 344.75 | 3.9 | 1.14 | 341.45 | 344.75 | 341.45 | 8 |
| 1733520420 | 340.85 | -2.05 | -0.60 | 340.85 | 340.85 | 340.85 | 1 |
| 1733434020 | 342.89999 | 1.75 | 0.51 | 342.89999 | 342.89999 | 342.89999 | 1 |
| 1733347620 | 341.14999 | 0 | 0.00 | 341.14999 | 341.14999 | 341.14999 | 0 |
| 1733261220 | 341.14999 | 2 | 0.59 | 341.14999 | 341.14999 | 341.14999 | 1 |
| 1733174820 | 339.14999 | 3.1 | 0.92 | 336.6 | 339.14999 | 336.6 | 5 |
| 1732915620 | 336.05 | 0 | 0.00 | 336.05 | 336.05 | 336.05 | 0 |
| 1732829220 | 336.05 | 0 | 0.00 | 336.05 | 336.05 | 336.05 | 0 |
| 1732742820 | 336.05 | 0 | 0.00 | 336.05 | 336.05 | 336.05 | 0 |
| 1732656420 | 336.05 | 0 | 0.00 | 336.05 | 336.05 | 336.05 | 0 |
| 1732570020 | 336.05 | 4.65 | 1.40 | 336.05 | 336.05 | 336.05 | 1 |
| 1732310820 | 331.39999 | 0 | 0.00 | 331.39999 | 331.39999 | 331.39999 | 0 |
| 1732224420 | 331.39999 | -0.5 | -0.15 | 331.39999 | 331.39999 | 331.39999 | 39 |
| 1732138020 | 331.89999 | 0.5 | 0.15 | 331.89999 | 331.89999 | 331.89999 | 1 |
| 1732051620 | 331.39999 | 0 | 0.00 | 331.39999 | 331.39999 | 331.39999 | 0 |
| 1731965220 | 331.39999 | -1.25 | -0.38 | 331.39999 | 331.39999 | 331.39999 | 1 |
| 1731705960 | 332.64999 | -0.6 | -0.18 | 332 | 332.85 | 332 | 4 |
| 1731619560 | 333.25 | -1.35 | -0.40 | 333.25 | 333.25 | 333.25 | 125 |
| 1731533220 | 334.6 | 0 | 0.00 | 334.6 | 334.6 | 334.6 | 0 |
| 1731446820 | 334.6 | 0.6 | 0.18 | 334.6 | 334.6 | 334.6 | 1 |
| 1731360420 | 334 | -1.7 | -0.51 | 334 | 334 | 334 | 50 |
| 1731101160 | 335.7 | 0 | 0.00 | 335.7 | 335.7 | 335.7 | 0 |
| 1731014760 | 335.7 | -0.85 | -0.25 | 335.7 | 335.7 | 335.7 | 1 |
| 1730928360 | 336.55 | 0 | 0.00 | 336.55 | 336.55 | 336.55 | 0 |
| 1730841960 | 336.55 | -0.05 | -0.01 | 336.55 | 336.55 | 336.55 | 1 |
| 1730755560 | 336.6 | -0.9 | -0.27 | 337.6 | 337.6 | 336.6 | 72 |
| 1730496360 | 337.5 | 2.5 | 0.75 | 335.45 | 337.5 | 335.45 | 6 |
| 1730409960 | 335 | -8.95 | -2.60 | 335 | 335 | 335 | 17 |
| 1730323560 | 343.95 | 0 | 0.00 | 343.95 | 343.95 | 343.95 | 0 |
| 1730237160 | 343.95 | 0 | 0.00 | 343.95 | 343.95 | 343.95 | 0 |
| 1730150760 | 343.95 | -0.25 | -0.07 | 342.3 | 343.95 | 342.3 | 3 |
| 1729887960 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1729801560 | 344.2 | 0.9 | 0.26 | 344.2 | 344.2 | 344.2 | 15 |
| 1729715160 | 343.3 | -2.25 | -0.65 | 343 | 343.3 | 343 | 2 |
| 1729628760 | 345.55 | 0 | 0.00 | 345.55 | 345.55 | 345.55 | 0 |
| 1729542360 | 345.55 | 1.3 | 0.38 | 345.55 | 345.55 | 345.55 | 1 |
| 1729283160 | 344.25 | 0 | 0.00 | 344.25 | 344.25 | 344.25 | 0 |
| 1729196760 | 344.25 | -1.8 | -0.52 | 344.25 | 344.25 | 344.25 | 1 |
| 1729110360 | 346.05 | 0 | 0.00 | 346.05 | 346.05 | 346.05 | 0 |
| 1729023960 | 346.05 | 2.9 | 0.85 | 347.4 | 347.4 | 345.85 | 4 |
| 1728937620 | 343.14999 | 1.6 | 0.47 | 343.14999 | 343.14999 | 343.14999 | 7 |
| 1728678360 | 341.55 | 1.6 | 0.47 | 341.55 | 341.55 | 341.55 | 9 |
| 1728591960 | 339.95 | 0 | 0.00 | 339.95 | 339.95 | 339.95 | 0 |
