Hot Features
프리미엄
Xtrackers MSCI Eurozone Hedged Equity ETF (DBEZ)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7743 | -1.50116324157 | 51.58 | 51.6501 | 50.7551 | 15539 | 51.00363163 | SP |
| 4 | 2.3757 | 4.90543051827 | 48.43 | 51.6501 | 48.16 | 6578 | 50.48729292 | SP |
| 12 | 5.0657 | 11.0749890686 | 45.74 | 51.6501 | 45.3074 | 3751 | 49.06188257 | SP |
| 26 | 4.9257 | 10.7360505667 | 45.88 | 51.6501 | 44.51 | 2930 | 47.68277804 | SP |
| 52 | 6.7757 | 15.3888258006 | 44.03 | 51.6501 | 42.5 | 3142 | 46.65206639 | SP |
| 156 | 14.0957 | 38.3974393898 | 36.71 | 51.6501 | 30.34 | 3934 | 41.19213603 | SP |
| 260 | 18.0757 | 55.2267033303 | 32.73 | 51.6501 | 20.95 | 3249 | 38.13064216 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 50.8057 | 0.02 | 0.04 | 51.12 | 51.12 | 50.8057 | 9462 |
| 1740180600 | 50.7835 | -0.14 | -0.28 | 51.06 | 51.09 | 50.7551 | 2837 |
| 1740094200 | 50.9254 | -0.01 | -0.03 | 51.07 | 51.115 | 50.865 | 4134 |
| 1740007800 | 50.94 | -0.68 | -1.32 | 51.06 | 51.06 | 50.815 | 51383 |
| 1739921400 | 51.62 | 0.59 | 1.15 | 51.58 | 51.6501 | 51.5734 | 9881 |
| 1739575800 | 51.0344 | 0.19 | 0.37 | 51.18 | 51.18 | 51.02 | 2898 |
| 1739489400 | 50.8478 | 0.25 | 0.49 | 50.9882 | 50.9882 | 50.8478 | 2110 |
| 1739403000 | 50.6 | 0.46 | 0.91 | 50.04 | 50.63 | 50.04 | 5526 |
| 1739316600 | 50.1448 | 0.36 | 0.73 | 49.92 | 50.1448 | 49.9199 | 9573 |
| 1739230200 | 49.7805 | 0.46 | 0.94 | 49.61 | 49.79 | 49.61 | 5918 |
| 1738971000 | 49.3187 | -0.23 | -0.47 | 49.58 | 49.58 | 49.3187 | 975 |
| 1738884600 | 49.5532 | 0.45 | 0.93 | 49.42 | 49.56 | 49.42 | 822 |
| 1738798200 | 49.0986 | 0.3 | 0.61 | 48.84 | 49.0986 | 48.84 | 2401 |
| 1738711800 | 48.8005 | 0.31 | 0.63 | 48.792 | 48.89 | 48.79 | 3119 |
| 1738625400 | 48.4926 | -0.45 | -0.92 | 48.32 | 48.5815 | 48.26 | 3188 |
| 1738366200 | 48.9444 | -0.15 | -0.31 | 49.15 | 49.15 | 48.9444 | 3702 |
| 1738279800 | 49.0954 | 0.45 | 0.92 | 48.97 | 49.135 | 48.97 | 1198 |
| 1738193400 | 48.6467 | 0.18 | 0.37 | 48.62 | 48.69 | 48.5799 | 2892 |
| 1738107000 | 48.4654 | 0.03 | 0.06 | 48.43 | 48.4852 | 48.16 | 3155 |
| 1738020600 | 48.4347 | 0.05 | 0.10 | 48.07 | 48.44 | 48.07 | 2957 |
| 1737761400 | 48.3858 | 0.24 | 0.49 | 48.54 | 48.54 | 48.3858 | 1888 |
| 1737675000 | 48.1506 | 0 | 0.00 | 48.1506 | 48.1506 | 48.1506 | 0 |
| 1737588600 | 48.1506 | 0.04 | 0.07 | 48.23 | 48.2494 | 48.1506 | 1031 |
| 1737502200 | 48.1155 | 0.28 | 0.58 | 48.02 | 48.15 | 47.96 | 12732 |
| 1737156600 | 47.8364 | 0.46 | 0.97 | 47.84 | 47.86 | 47.831 | 3073 |
| 1737070200 | 47.375 | 0.43 | 0.92 | 47.2952 | 47.48 | 47.28 | 2326 |
| 1736983800 | 46.9427 | 0.49 | 1.06 | 46.945 | 46.945 | 46.9427 | 154 |
| 1736897400 | 46.4502 | 0.06 | 0.13 | 46.56 | 46.56 | 46.38 | 1775 |
| 1736811000 | 46.3909 | -0.06 | -0.14 | 46.334 | 46.4 | 46.3283 | 1780 |
| 1736551800 | 46.4548 | -0.11 | -0.23 | 47.3 | 47.3 | 46.4548 | 1740 |
| 1736379000 | 46.5626 | -0.06 | -0.13 | 46.5256 | 46.57 | 46.42 | 353 |
| 1736292600 | 46.6221 | 0.22 | 0.48 | 46.89 | 46.89 | 46.6221 | 629 |
| 1736206200 | 46.4 | 0.66 | 1.44 | 46.18 | 46.5556 | 46.18 | 3390 |
| 1735947000 | 45.7434 | -0.17 | -0.36 | 45.85 | 45.85 | 45.737 | 1176 |
| 1735860600 | 45.91 | 0.24 | 0.52 | 45.8 | 46.14 | 45.78 | 11739 |
| 1735687800 | 45.6745 | 0.1 | 0.22 | 45.61 | 45.6745 | 45.61 | 249 |
| 1735601400 | 45.5722 | -0.19 | -0.41 | 45.6 | 45.6 | 45.465 | 2170 |
| 1735342200 | 45.7585 | -0.19 | -0.41 | 45.64 | 45.8 | 45.64 | 1147 |
| 1735255800 | 45.946 | 0.01 | 0.03 | 45.9 | 45.946 | 45.89 | 957 |
| 1735077840 | 45.9325 | 0.34 | 0.75 | 45.83 | 45.9325 | 45.83 | 112 |
| 1734996600 | 45.5898 | 0.28 | 0.62 | 45.38 | 45.5898 | 45.38 | 78 |
| 1734737400 | 45.3074 | -0.4 | -0.88 | 45.02 | 45.495 | 45.02 | 2554 |
| 1734651000 | 45.7076 | -0.11 | -0.24 | 45.79 | 45.79 | 45.7076 | 936 |
| 1734564600 | 45.8166 | -0.5 | -1.08 | 46.33 | 46.33 | 45.8166 | 405 |
| 1734478200 | 46.3178 | -0.1 | -0.22 | 46.36 | 46.4 | 46.27 | 2595 |
| 1734391800 | 46.4203 | -0.25 | -0.53 | 46.46 | 46.53 | 46.4203 | 1486 |
| 1734132600 | 46.6682 | 0.03 | 0.06 | 46.6682 | 46.6682 | 46.6682 | 138 |
| 1734046200 | 46.6418 | -0.14 | -0.29 | 46.68 | 46.68 | 46.63 | 677 |
| 1733959800 | 46.7784 | 0.25 | 0.53 | 46.72 | 46.8109 | 46.69 | 1516 |
| 1733873400 | 46.5325 | -0.2 | -0.42 | 46.55 | 46.55 | 46.51 | 469 |
| 1733787000 | 46.7294 | -0.03 | -0.07 | 46.82 | 46.88 | 46.7294 | 5075 |
| 1733527800 | 46.7614 | 0.26 | 0.57 | 46.79 | 46.79 | 46.755 | 917 |
| 1733441400 | 46.4979 | 0.26 | 0.55 | 46.52 | 46.5719 | 46.4979 | 1087 |
| 1733355000 | 46.2427 | 0.32 | 0.70 | 46.24 | 46.35 | 46.22 | 9252 |
| 1733268600 | 45.9215 | 0.17 | 0.36 | 45.74 | 45.9299 | 45.74 | 823 |
| 1733182200 | 45.7558 | 0.34 | 0.75 | 45.59 | 45.7558 | 45.59 | 47 |
| 1732917840 | 45.4139 | 0.48 | 1.06 | 45.2302 | 45.4139 | 45.23 | 600 |
| 1732750200 | 44.936 | -0.09 | -0.19 | 44.83 | 44.936 | 44.83 | 850 |
| 1732663800 | 45.0216 | -0.28 | -0.61 | 45.25 | 45.25 | 44.99 | 1378 |
| 1732577400 | 45.2983 | -0.07 | -0.15 | 45.36 | 45.36 | 45.28 | 632 |
