Hot Features
프리미엄
Amundi Euro 600 (MEUS)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 246.975 | 0.47 | 0.19 | 247.65 | 248 | 244.25 | 3237 |
| 1732210200 | 246.5 | 0.75 | 0.31 | 246.25 | 246.95 | 244.5 | 3319 |
| 1732123800 | 245.75 | -1.65 | -0.67 | 248.55 | 248.7 | 245.6 | 2754 |
| 1732037400 | 247.4 | -0.9 | -0.36 | 248.7 | 249.4 | 244.7 | 85945 |
| 1731951000 | 248.3 | 0.63 | 0.25 | 247.7 | 248.3 | 246.4 | 3569 |
| 1731691800 | 247.675 | -2.68 | -1.07 | 247.95 | 249.7 | 247.2 | 7731 |
| 1731605400 | 250.35 | 3.13 | 1.26 | 247.9 | 250.35 | 247.1 | 2540 |
| 1731519000 | 247.225 | -0.95 | -0.38 | 247.9 | 248.9 | 245.6 | 4715 |
| 1731432600 | 248.175 | -6.03 | -2.37 | 251.85 | 251.85 | 248.175 | 1624 |
| 1731346200 | 254.2 | 0.95 | 0.38 | 255.1 | 255.2 | 254.2 | 173 |
| 1731087000 | 253.25 | -3.3 | -1.29 | 257.2 | 257.2 | 253.25 | 2238 |
| 1731000600 | 256.55 | 3.43 | 1.35 | 254.45 | 257.8 | 254.3 | 1445 |
| 1730914200 | 253.125 | -5.93 | -2.29 | 256.64999 | 260.45 | 252.45 | 5027 |
| 1730827800 | 259.05 | 0.6 | 0.23 | 258.89999 | 259.25 | 257.75 | 789 |
| 1730741400 | 258.45 | 0.05 | 0.02 | 259 | 260.39999 | 258.45 | 431 |
| 1730482200 | 258.39999 | 2.95 | 1.15 | 256.3 | 259.05 | 256.14999 | 1086 |
| 1730395800 | 255.45 | -3.35 | -1.29 | 257.6 | 257.6 | 255.05 | 385 |
| 1730309400 | 258.8 | -1.75 | -0.67 | 260.1 | 260.1 | 257.2 | 567 |
| 1730223000 | 260.55 | -2.1 | -0.80 | 263.1 | 263.3 | 260.55 | 848 |
| 1730136600 | 262.64999 | 1.2 | 0.46 | 261.95 | 262.75 | 260.75 | 247 |
| 1729873800 | 261.45 | 0.3 | 0.11 | 261.2 | 262.35 | 260.75 | 1812 |
| 1729787400 | 261.14999 | 0.82 | 0.32 | 261.1 | 262.6 | 261.1 | 699 |
| 1729701000 | 260.325 | -1.82 | -0.70 | 261.14999 | 261.85 | 260.05 | 2208 |
| 1729614600 | 262.14999 | -0.85 | -0.32 | 263.1 | 263.1 | 260.7 | 895 |
| 1729528200 | 263 | -2.5 | -0.94 | 264.89999 | 266 | 262.89999 | 8428 |
| 1729269000 | 265.5 | 0.85 | 0.32 | 264.3 | 265.6 | 264.3 | 17425 |
| 1729182600 | 264.64999 | 1.4 | 0.53 | 263.05 | 265.05 | 262.85 | 1282 |
| 1729096200 | 263.25 | -1.35 | -0.51 | 263.3 | 264.14999 | 262.45 | 15917 |
| 1729009800 | 264.6 | -1.9 | -0.71 | 266.89999 | 267.2 | 264.6 | 1351 |
| 1728923400 | 266.5 | 0.48 | 0.18 | 265.8 | 266.75 | 265.2 | 1326 |
| 1728664200 | 266.02499 | 2.07 | 0.79 | 264.25 | 266.14999 | 263.85 | 3658 |
| 1728577800 | 263.95 | -1.5 | -0.57 | 266.1 | 266.1 | 263.75 | 1073 |
| 1728491400 | 265.45 | 2 | 0.76 | 264.05 | 265.45 | 263.7 | 4550 |
| 1728405000 | 263.45 | -2.2 | -0.83 | 263.64999 | 265.05 | 263.14999 | 4864 |
| 1728318600 | 265.64999 | 0.8 | 0.30 | 266.1 | 266.2 | 264 | 2238 |
| 1728059400 | 264.85 | 0.05 | 0.02 | 266.1 | 266.14999 | 264.8 | 1942 |
| 1727973000 | 264.8 | -3.28 | -1.22 | 268.14999 | 268.14999 | 264.55 | 1366 |
| 1727886600 | 268.075 | 0.22 | 0.08 | 269.95 | 270 | 267.05 | 14593 |
| 1727800200 | 267.85 | -3.65 | -1.34 | 271.5 | 271.5 | 267.85 | 2922 |
| 1727713800 | 271.5 | -3.35 | -1.22 | 271.5 | 271.5 | 271.5 | 148 |
| 1727454600 | 274.85 | 1.48 | 0.54 | 274.85 | 274.85 | 274.85 | 0 |
| 1727368200 | 273.375 | 3.75 | 1.39 | 272.5 | 273.375 | 272.5 | 30 |
| 1727281800 | 269.625 | -0.18 | -0.06 | 270.55 | 271.25 | 269.625 | 556 |
| 1727195400 | 269.8 | 2.25 | 0.84 | 269.7 | 269.8 | 269.7 | 2 |
| 1727109000 | 267.55 | 0.98 | 0.37 | 267.6 | 267.64999 | 265.95 | 906 |
| 1726849800 | 266.575 | -4.53 | -1.67 | 266.575 | 266.575 | 266.575 | 0 |
| 1726763400 | 271.1 | 4.75 | 1.78 | 271.1 | 271.1 | 271.1 | 103 |
| 1726677000 | 266.35 | -0.7 | -0.26 | 267.1 | 267.1 | 266.35 | 25 |
| 1726590600 | 267.05 | 0.3 | 0.11 | 268.2 | 268.5 | 267.05 | 113 |
| 1726504200 | 266.75 | 0.52 | 0.20 | 266.39999 | 267.3 | 266.39999 | 416 |
| 1726245000 | 266.225 | 3.2 | 1.22 | 265.55 | 266.39999 | 265.55 | 426 |
| 1726158600 | 263.02499 | 2.47 | 0.95 | 262.89999 | 263.02499 | 262.85 | 49 |
| 1726072200 | 260.55 | -0.2 | -0.08 | 262 | 262.64999 | 259.5 | 1316 |
| 1725985800 | 260.75 | -1.45 | -0.55 | 263.2 | 263.2 | 260.75 | 24 |
| 1725899400 | 262.2 | 0.7 | 0.27 | 260.64999 | 262.85 | 260.64999 | 6123 |
| 1725640200 | 261.5 | -2.9 | -1.10 | 264.45 | 264.45 | 261.5 | 117 |
| 1725553800 | 264.39999 | -0.9 | -0.34 | 265.35 | 265.35 | 264.39999 | 2925 |
| 1725467400 | 265.3 | -1.55 | -0.58 | 264.64999 | 265.35 | 264.64999 | 39 |
| 1725381000 | 266.85 | -3.5 | -1.29 | 268.8 | 268.8 | 266.85 | 8 |
| 1725294600 | 270.35 | 0.1 | 0.04 | 269.8 | 270.35 | 269.8 | 124 |
| 1725035400 | 270.25 | -0.08 | -0.03 | 270.25 | 270.25 | 270.25 | 0 |
| 1724949000 | 270.325 | 0.82 | 0.31 | 269.85 | 270.325 | 269.6 | 4 |
| 1724862600 | 269.5 | -0.25 | -0.09 | 269.85 | 270.05 | 269 | 2504 |
| 1724776200 | 269.75 | -0.27 | -0.10 | 269.85 | 270.1 | 269.75 | 112 |
