Hot Features
프리미엄
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -1.98747617751 | 73.46 | 74.24 | 72 | 13115 | 73.53395916 | SP |
| 4 | -1.63 | -2.21377156051 | 73.63 | 75.28 | 72 | 13853 | 73.74875602 | SP |
| 12 | 1.78 | 2.53489034463 | 70.22 | 75.28 | 66.64 | 23300 | 71.77732265 | SP |
| 26 | -3.62 | -4.78709336154 | 75.62 | 79.51 | 58.751 | 24626 | 71.67230993 | SP |
| 52 | 9.18 | 14.6131805158 | 62.82 | 79.51 | 58.751 | 25921 | 70.73692568 | SP |
| 156 | 22.44 | 45.2784503632 | 49.56 | 79.51 | 43.99 | 23560 | 60.07610551 | SP |
| 260 | 29.26 | 68.4604585868 | 42.74 | 79.51 | 29.38 | 37829 | 47.65955501 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 73.19 | -0.95 | -1.28 | 73.55 | 73.57 | 73.1274 | 15294 |
| 1732577400 | 74.14 | 0.21 | 0.28 | 73.82 | 74.24 | 73.76 | 14770 |
| 1732318200 | 73.93 | 0.66 | 0.90 | 73.32 | 73.93 | 73.32 | 4763 |
| 1732231800 | 73.2698 | -0.21 | -0.29 | 73.25 | 73.51 | 72.93 | 18639 |
| 1732145400 | 73.48 | -0.28 | -0.38 | 73.46 | 73.48 | 73.0121 | 12109 |
| 1732059000 | 73.76 | -0.01 | -0.01 | 73.06 | 73.76 | 73.045 | 6073 |
| 1731972600 | 73.77 | 0.68 | 0.93 | 73.37 | 73.93 | 73.31 | 32616 |
| 1731713400 | 73.09 | -1.11 | -1.50 | 73.51 | 73.61 | 72.65 | 8834 |
| 1731627000 | 74.2 | 0.38 | 0.51 | 74.25 | 74.3986 | 74.08 | 13581 |
| 1731540600 | 73.82 | -0.52 | -0.71 | 73.62 | 74.02 | 73.5 | 7341 |
| 1731454200 | 74.3446 | -0.59 | -0.78 | 74.75 | 74.8088 | 74.04 | 10648 |
| 1731367800 | 74.93 | 0.75 | 1.01 | 74.83 | 75.2303 | 74.83 | 4143 |
| 1731108600 | 74.18 | -0.86 | -1.15 | 74.24 | 74.36 | 74.06 | 49724 |
| 1731022200 | 75.0428 | -0.24 | -0.32 | 75.02 | 75.0428 | 74.69 | 21050 |
| 1730935800 | 75.28 | 2.01 | 2.74 | 74.88 | 75.28 | 74.235 | 7951 |
| 1730849400 | 73.2747 | 0.86 | 1.19 | 72.56 | 73.4973 | 72.555 | 5659 |
| 1730763000 | 72.41 | -0.32 | -0.44 | 72.72 | 72.93 | 72.41 | 4596 |
| 1730500200 | 72.73 | 0.38 | 0.53 | 72.27 | 73.15 | 72.27 | 4835 |
| 1730413800 | 72.35 | -1.08 | -1.47 | 72.91 | 72.91 | 72.04 | 32283 |
| 1730327400 | 73.43 | 0.13 | 0.18 | 73.63 | 73.8688 | 73.4 | 2154 |
| 1730241000 | 73.3 | 0.65 | 0.89 | 73.39 | 73.62 | 73.17 | 6039 |
| 1730154600 | 72.651 | 0.94 | 1.31 | 72.2 | 72.7128 | 72.13 | 66021 |
| 1729895400 | 71.7113 | 0.31 | 0.44 | 71.71 | 72.13 | 71.4366 | 3414 |
| 1729809000 | 71.4 | 0.25 | 0.35 | 71.37 | 71.77 | 71.21 | 8854 |
| 1729722600 | 71.15 | -0.74 | -1.03 | 71.34 | 71.5653 | 71.15 | 6731 |
| 1729636200 | 71.89 | -0.72 | -0.99 | 71.85 | 72.0401 | 71.73 | 6596 |
| 1729549800 | 72.61 | -0.49 | -0.67 | 72.81 | 72.875 | 72.2809 | 7319 |
| 1729290600 | 73.1 | -0.13 | -0.18 | 73.24 | 73.3611 | 72.95 | 31628 |
| 1729204200 | 73.2343 | 0.07 | 0.10 | 73.49 | 73.56 | 73.18 | 11704 |
| 1729117800 | 73.16 | 0.61 | 0.84 | 72.96 | 73.5109 | 72.82 | 5481 |
| 1729031400 | 72.55 | -1.84 | -2.47 | 73.64 | 73.64 | 72.55 | 4881 |
| 1728945000 | 74.39 | 0.53 | 0.72 | 74.12 | 74.39 | 74.12 | 9460 |
| 1728685800 | 73.86 | 0.52 | 0.71 | 73.4 | 73.97 | 73.4 | 7241 |
| 1728599400 | 73.34 | -0.36 | -0.49 | 73.12 | 73.5555 | 73.1 | 4465 |
| 1728513000 | 73.7 | -0.06 | -0.08 | 73.3 | 73.8074 | 73.3 | 20682 |
| 1728426600 | 73.7625 | 0.25 | 0.34 | 73.45 | 73.96 | 73.45 | 7722 |
| 1728340200 | 73.51 | -0.87 | -1.17 | 73.43 | 73.75 | 73.0801 | 6194 |
| 1728081000 | 74.38 | 1.88 | 2.59 | 73.98 | 74.48 | 73.93 | 36046 |
| 1727994600 | 72.5 | -0.03 | -0.04 | 72.08 | 72.73 | 72.08 | 78906 |
| 1727908200 | 72.53 | 1.03 | 1.44 | 72.03 | 72.68 | 71.88 | 31929 |
| 1727821800 | 71.5 | 0.09 | 0.13 | 72.57 | 72.57 | 71.11 | 98956 |
| 1727735400 | 71.41 | 1.14 | 1.62 | 71.39 | 71.56 | 71.13 | 196538 |
| 1727476200 | 70.27 | -3.16 | -4.30 | 72.1 | 72.1 | 70.2 | 32091 |
| 1727389800 | 73.43 | 2.05 | 2.87 | 73.32 | 73.7964 | 73.14 | 13185 |
| 1727303400 | 71.38 | 0.61 | 0.87 | 71.29 | 71.61 | 71.17 | 7698 |
| 1727217000 | 70.765 | -0.7 | -0.97 | 71.14 | 71.3 | 70.7 | 166461 |
| 1727130600 | 71.46 | 0.24 | 0.34 | 71.51 | 71.99 | 71.34 | 16294 |
| 1726871400 | 71.22 | 0.72 | 1.02 | 71.47 | 71.47 | 71.0801 | 10713 |
| 1726785000 | 70.5 | 1.79 | 2.61 | 70.99 | 70.99 | 70.3874 | 7046 |
| 1726698600 | 68.71 | 0.03 | 0.04 | 68.41 | 68.825 | 67.93 | 21861 |
| 1726612200 | 68.68 | -0.06 | -0.09 | 68.49 | 69.01 | 68.36 | 12129 |
| 1726525800 | 68.74 | 0.54 | 0.79 | 68.35 | 69.06 | 67.86 | 16960 |
| 1726266600 | 68.2 | -0.92 | -1.34 | 68.01 | 68.5599 | 68.01 | 71998 |
| 1726180200 | 69.1248 | 0.56 | 0.82 | 68.49 | 69.365 | 68.2785 | 10017 |
| 1726093800 | 68.56 | 0.45 | 0.66 | 68.02 | 68.64 | 66.64 | 6546 |
| 1726007400 | 68.11 | -0.51 | -0.74 | 68.57 | 68.57 | 67.61 | 7729 |
| 1725921000 | 68.62 | 1.53 | 2.28 | 68.69 | 69.19 | 68.49 | 8870 |
| 1725661800 | 67.09 | -3.1 | -4.42 | 69.13 | 69.24 | 67.05 | 14383 |
| 1725575400 | 70.19 | 0.38 | 0.54 | 69.78 | 70.46 | 69.78 | 31854 |
| 1725489000 | 69.81 | -1.68 | -2.35 | 70.22 | 70.62 | 69.77 | 8265 |
| 1725402600 | 71.49 | -1.28 | -1.76 | 72.55 | 72.73 | 71.47 | 12008 |
| 1725057000 | 72.77 | 0.96 | 1.33 | 72.81 | 72.99 | 72.59 | 27843 |
| 1724970600 | 71.8142 | 0.1 | 0.15 | 72.39 | 72.5778 | 71.77 | 5602 |
| 1724884200 | 71.71 | 0.16 | 0.22 | 72.17 | 72.4906 | 71.1 | 18661 |
| 1724797800 | 71.5532 | 0.56 | 0.79 | 71.58 | 71.72 | 71.4826 | 5966 |
