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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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)

40.98

-0.62

(-1.49%)

마감 23 12월 6:00AM

40.97

0.00

(0.00%)

시간외 거래: 6:13AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.47	-3.4628975265	42.45	42.45	40.97	612957	41.94890202	SP
4	-0.55	-1.32434384782	41.53	42.735	40.97	521784	42.03951923	SP
12	-1.34	-3.16635160681	42.32	42.735	40.94	506982	41.88646601	SP
26	-0.45	-1.08616944243	41.43	42.735	37.39	547482	41.39713967	SP
52	4.2	11.4192495922	36.78	42.735	36.32	573985	40.49938117	SP
156	2.87	7.53083180268	38.11	42.735	32.16	629591	37.28803576	SP
260	6.96	20.4585537919	34.02	42.735	22.55	684007	35.0137923	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737400	40.98	-0.62	-1.49	40.68	41.185	40.5101	739154
1734651000	41.6	0.05	0.12	41.71	41.75	41.515	605385
1734564600	41.55	-0.54	-1.28	42.12	42.18	41.4449	546427
1734478200	42.09	-0.06	-0.14	42.1	42.175	42.03	472086
1734391800	42.15	-0.15	-0.35	42.23	42.2999	42.15	955418
1734132600	42.3	-0.08	-0.19	42.45	42.45	42.235	485471
1734046200	42.38	-0.28	-0.66	42.45	42.575	42.36	376250
1733959800	42.66	0.41	0.97	42.5	42.66	42.465	395415
1733873400	42.25	-0.26	-0.61	42.49	42.52	42.23	380683
1733787000	42.51	0.06	0.15	42.67	42.735	42.5	411049
1733527800	42.445	0.04	0.08	42.48	42.525	42.395	614921
1733441400	42.41	0.03	0.07	42.43	42.515	42.305	368932
1733355000	42.38	0.07	0.17	42.51	42.5199	42.28	587876
1733268600	42.31	0.23	0.55	42.25	42.35	42.1336	527901
1733182200	42.08	0.36	0.86	42.02	42.13	41.88	424884
1732917840	41.72	0.36	0.87	41.48	41.805	41.465	213262
1732750200	41.36	-0.12	-0.29	41.33	41.473	41.26	509504
1732663800	41.48	-0.26	-0.62	41.63	41.72	41.36	415773
1732577400	41.74	-0.05	-0.12	41.74	41.88	41.655	1270741
1732318200	41.79	0.35	0.84	41.53	41.83	41.53	351927
1732231800	41.44	0.09	0.22	41.22	41.455	41	721857
1732145400	41.35	0.11	0.27	41.28	41.35	41.07	469493
1732059000	41.24	-0.11	-0.27	40.95	41.33	40.94	693465
1731972600	41.35	0.06	0.15	41.22	41.4459	41.18	705917
1731713400	41.29	-0.25	-0.60	41.35	41.6	41.12	552029
1731627000	41.54	0.26	0.63	41.56	41.700429	41.36	444722
1731540600	41.28	-0.01	-0.02	41.15	41.34	40.984	482557
1731454200	41.29	-0.59	-1.41	41.62	41.85	41.135	397763
1731367800	41.88	0.26	0.62	41.92	42	41.84	349726
1731108600	41.62	-0.39	-0.93	41.63	41.645	41.5	552531
1731022200	42.01	0.27	0.65	41.91	42.12	41.78	665651
1730935800	41.74	0.04	0.10	41.73	41.75	41.44	434231
1730849400	41.7	0.28	0.68	41.42	41.705	41.42	343643
1730763000	41.42	-0.18	-0.43	41.51	41.6459	41.3901	373946
1730500200	41.6	0.29	0.70	41.53	41.74	41.5025	405146
1730413800	41.31	-0.37	-0.89	41.37	41.38	41.085	443803
1730327400	41.68	-0.3	-0.71	41.61	41.785	41.605	339182
1730241000	41.98	-0.11	-0.26	42.06	42.08	41.9328	479435
1730154600	42.09	0.33	0.79	41.82	42.15	41.76	771528
1729895400	41.76	0.01	0.02	41.88	41.895	41.64	426820
1729809000	41.75	0.04	0.10	41.89	41.9	41.625	469461
1729722600	41.71	-0.2	-0.48	41.72	41.81	41.535	368982
1729636200	41.91	-0.2	-0.47	41.81	41.93	41.8	476223
1729549800	42.11	-0.28	-0.66	42.2	42.24	41.9801	358792
1729290600	42.39	0.25	0.59	42.27	42.39	42.2	308629
1729204200	42.14	-0.04	-0.09	42.37	42.37	42.13	1704795
1729117800	42.18	0.27	0.64	42.02	42.18	41.91	426578
1729031400	41.91	-0.67	-1.57	42.32	42.37	41.845	625340
1728945000	42.58	0.22	0.52	42.37	42.59	42.3338	235681
1728685800	42.36	0.24	0.57	42.08	42.36	42.08	275772
1728599400	42.12	-0.11	-0.26	41.99	42.12	41.86	341847
1728513000	42.23	0.23	0.55	41.91	42.23	41.87	365560
1728426600	42	-0.07	-0.17	41.98	42.0199	41.88	324495
1728340200	42.07	-0.24	-0.57	42.07	42.17	41.915	365860
1728081000	42.31	0.54	1.29	42.1	42.31	42.07	284727
1727994600	41.77	-0.22	-0.52	41.76	41.8756	41.6824	433868
1727908200	41.99	0.11	0.26	41.87	42.04	41.78	1022349
1727821800	41.88	-0.14	-0.33	42.07	42.38	41.65	721644
1727735400	42.02	0.04	0.10	41.99	42.025	41.79	449254
1727476200	41.98	-0.39	-0.92	42.32	42.32	41.895	384736
1727389800	42.37	0.7	1.68	42.29	42.43	42.152	348708
1727303400	41.67	0.08	0.19	41.625	41.97	41.14	291307
1727217000	41.59	0.06	0.14	41.58	41.655935	41.47	369069
1727130600	41.53	0.17	0.41	41.43	41.556013	41.403749	279386

Xtrackers MSCI EAFE Hedg...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관