Xtrackers MSCI EAFE Hedged Equity ETF【DBEF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) 과거

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

43.22

0.38

(0.89%)

마감 25 1월 6:00AM

43.22

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.53	1.24150855001	42.69	43.4	42.66	620726	42.97905405	SP
4	1.77	4.27020506634	41.45	43.4	41.2701	852784	41.99115272	SP
12	1.71	4.11948927969	41.51	43.4	40.534	612872	41.85180514	SP
26	1.86	4.49709864603	41.36	43.4	37.41	554793	41.43935591	SP
52	5.34	14.0971488912	37.88	43.4	37.41	588263	40.99887868	SP
156	5.33	14.0670361573	37.89	43.4	32.16	631361	37.39555537	SP
260	9.6	28.5544318858	33.62	43.4	22.55	686522	35.1529479	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737761400	43.22	0.38	0.89	43.25	43.4	43.15	565138
1737675000	42.84	0	0.00	42.84	42.84	42.84	0
1737588600	42.84	-0.06	-0.14	43.01	43.02	42.84	560524
1737502200	42.9	0.42	0.99	42.69	42.9	42.66	736516
1737156600	42.48	0.41	0.97	42.46	42.5357	42.26	695970
1737070200	42.07	0.04	0.10	42.17	42.235	42.0301	1828181
1736983800	42.03	0.42	1.01	41.89	42.04	41.85	876443
1736897400	41.61	-0.07	-0.17	41.61	41.72	41.435	689690
1736811000	41.68	-0.06	-0.14	41.3	41.68	41.3	1209057
1736551800	41.74	-0.36	-0.86	41.895	41.96	41.6114	867642
1736379000	42.1	0.18	0.43	41.97	42.12	41.844	737652
1736292600	41.92	-0.04	-0.10	42.22	42.24	41.92	587796
1736206200	41.96	0.27	0.65	41.83	42.126	41.81	869926
1735947000	41.69	0.03	0.07	41.61	41.699	41.51	575624
1735860600	41.66	0.26	0.63	41.66	41.8471	41.52	1374964
1735687800	41.4	0.02	0.05	41.6	41.65	41.4	713579
1735601400	41.38	-0.3	-0.72	41.45	41.6	41.2701	755844
1735342200	41.68	-0.07	-0.17	41.6	41.7165	41.525	491290
1735255800	41.75	0.26	0.63	41.71	41.8	41.6125	280310
1735077840	41.49	0.16	0.39	41.35	41.54	41.26	280741
1734996600	41.33	0.35	0.85	41.15	41.335	41.025	716011
1734737400	40.98	-0.62	-1.49	40.68	41.185	40.534	735581
1734651000	41.6	0.05	0.12	41.71	41.75	41.515	605069
1734564600	41.55	-0.54	-1.28	42.12	42.18	41.4449	542852
1734478200	42.09	-0.06	-0.14	42.1	42.175	42.04	467557
1734391800	42.15	-0.15	-0.35	42.23	42.2999	42.15	954425
1734132600	42.3	-0.08	-0.19	42.4019	42.42	42.235	473133
1734046200	42.38	-0.28	-0.66	42.45	42.54	42.36	363136
1733959800	42.66	0.41	0.97	42.5	42.66	42.465	393608
1733873400	42.25	-0.26	-0.61	42.4365	42.45	42.23	366296
1733787000	42.51	0.06	0.15	42.67	42.735	42.5	409753
1733527800	42.445	0.04	0.08	42.48	42.525	42.395	614785
1733441400	42.41	0.03	0.07	42.43	42.515	42.305	368326
1733355000	42.38	0.07	0.17	42.51	42.5199	42.28	583175
1733268600	42.31	0.23	0.55	42.25	42.35	42.1336	523573
1733182200	42.08	0.36	0.86	42.02	42.13	41.88	420708
1732917840	41.72	0.36	0.87	41.48	41.805	41.465	212633
1732750200	41.36	-0.12	-0.29	41.33	41.435	41.26	509353
1732663800	41.48	-0.26	-0.62	41.63	41.63	41.36	414883
1732577400	41.74	-0.05	-0.12	41.74	41.88	41.655	1270462
1732318200	41.79	0.35	0.84	41.53	41.83	41.53	344652
1732231800	41.44	0.09	0.22	41.22	41.455	41.0624	719574
1732145400	41.35	0.11	0.27	41.28	41.35	41.07	468749
1732059000	41.24	-0.11	-0.27	40.98	41.33	40.94	672669
1731972600	41.35	0.06	0.15	41.22	41.4459	41.18	697477
1731713400	41.29	-0.25	-0.60	41.35	41.43	41.12	547291
1731627000	41.54	0.26	0.63	41.56	41.700429	41.485	441795
1731540600	41.28	-0.01	-0.02	41.15	41.325	40.984	481126
1731454200	41.29	-0.59	-1.41	41.62	41.65	41.135	396663
1731367800	41.88	0.26	0.62	41.92	42	41.84	348770
1731108600	41.62	-0.39	-0.93	41.63	41.645	41.5	550085
1731022200	42.01	0.27	0.65	41.91	42.02	41.8199	656978
1730935800	41.74	0.04	0.10	41.72	41.75	41.44	416481
1730849400	41.7	0.28	0.68	41.42	41.705	41.42	343164
1730763000	41.42	-0.18	-0.43	41.51	41.6459	41.3901	367381
1730500200	41.6	0.29	0.70	41.53	41.74	41.5271	404681
1730413800	41.31	-0.37	-0.89	41.37	41.37	41.085	442433
1730327400	41.68	-0.3	-0.71	41.61	41.785	41.605	338155
1730241000	41.98	-0.11	-0.26	42.06	42.08	41.9328	479428
1730154600	42.09	0.33	0.79	41.82	42.15	41.82	763121

Xtrackers MSCI EAFE Hedg...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관