Hot Features
프리미엄
Xtrackers International Real Estate ETF (HAUZ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1147 | -0.563082965145 | 20.37 | 20.4499 | 20.13 | 57839 | 20.31780196 | SP |
| 4 | 0.7353 | 3.7669057377 | 19.52 | 20.45 | 19.5001 | 68870 | 20.10292911 | SP |
| 12 | -0.5847 | -2.8056621881 | 20.84 | 21.45 | 19.02 | 110473 | 20.22343133 | SP |
| 26 | -0.9847 | -4.63606403013 | 21.24 | 23.745 | 19.02 | 87449 | 21.08994053 | SP |
| 52 | -0.0947 | -0.465356265356 | 20.35 | 23.745 | 19.02 | 79326 | 21.0328563 | SP |
| 156 | -6.5447 | -24.4205223881 | 26.8 | 27.4999 | 18.265 | 83916 | 21.25965292 | SP |
| 260 | -9.3947 | -31.6853288364 | 29.65 | 30.4 | 17.67 | 79149 | 22.77625092 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 20.2553 | -0.02 | -0.09 | 20.13 | 20.31 | 20.13 | 49380 |
| 1739316600 | 20.2734 | -0.05 | -0.23 | 20.18 | 20.285 | 20.18 | 54065 |
| 1739230200 | 20.3207 | 0.02 | 0.11 | 20.32 | 20.35 | 20.27 | 64499 |
| 1738971000 | 20.2987 | -0.13 | -0.64 | 20.38 | 20.415 | 20.21 | 61753 |
| 1738884600 | 20.43 | 0.02 | 0.10 | 20.37 | 20.4499 | 20.37 | 58006 |
| 1738798200 | 20.41 | 0.23 | 1.14 | 20.27 | 20.4208 | 20.27 | 66586 |
| 1738711800 | 20.18 | 0.11 | 0.57 | 20.03 | 20.2 | 20.03 | 70451 |
| 1738625400 | 20.0651 | -0.06 | -0.31 | 19.89 | 20.12 | 19.89 | 98215 |
| 1738366200 | 20.1272 | -0.16 | -0.80 | 20.21 | 20.35 | 20.1072 | 66312 |
| 1738279800 | 20.29 | 0.19 | 0.96 | 20.21 | 20.45 | 20.21 | 78561 |
| 1738193400 | 20.0964 | 0.01 | 0.03 | 20.16 | 20.18 | 20.05 | 44716 |
| 1738107000 | 20.09 | -0.06 | -0.30 | 20.11 | 20.185 | 20.0321 | 85304 |
| 1738020600 | 20.15 | 0.16 | 0.80 | 19.99 | 20.16 | 19.99 | 75645 |
| 1737761400 | 19.99 | 0.22 | 1.11 | 19.89 | 20.037 | 19.89 | 59745 |
| 1737675000 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1737588600 | 19.77 | -0.19 | -0.94 | 19.84 | 19.84 | 19.76 | 67055 |
| 1737502200 | 19.9575 | 0.28 | 1.41 | 19.81 | 19.96 | 19.81 | 95214 |
| 1737156600 | 19.68 | 0.02 | 0.13 | 19.71 | 19.79 | 19.6601 | 68691 |
| 1737070200 | 19.655 | 0.1 | 0.51 | 19.52 | 19.6701 | 19.5001 | 67947 |
| 1736983800 | 19.555 | 0.34 | 1.80 | 19.59 | 19.62 | 19.491 | 69183 |
| 1736897400 | 19.21 | 0.09 | 0.47 | 19.17 | 19.26 | 19.1358 | 77593 |
| 1736811000 | 19.12 | -0.05 | -0.25 | 19.03 | 19.14 | 19.02 | 208498 |
| 1736551800 | 19.1672 | -0.32 | -1.63 | 19.2478 | 19.2768 | 19.1484 | 128760 |
| 1736379000 | 19.485 | -0.22 | -1.09 | 19.364 | 19.4972 | 19.364 | 85724 |
| 1736292600 | 19.7 | -0.15 | -0.76 | 19.91 | 19.9565 | 19.7 | 131236 |
| 1736206200 | 19.85 | 0.01 | 0.05 | 19.96 | 19.98 | 19.85 | 69034 |
| 1735947000 | 19.84 | 0.15 | 0.76 | 19.77 | 19.87 | 19.7695 | 63073 |
| 1735860600 | 19.69 | -0.1 | -0.51 | 19.78 | 19.81 | 19.67 | 66310 |
| 1735687800 | 19.79 | -0.03 | -0.15 | 19.75 | 19.87 | 19.7369 | 126142 |
| 1735601400 | 19.82 | -0.08 | -0.40 | 19.8 | 19.87 | 19.69 | 227151 |
| 1735342200 | 19.9 | -0.05 | -0.25 | 19.84 | 19.95 | 19.84 | 211235 |
| 1735255800 | 19.95 | 0.04 | 0.20 | 19.83 | 19.98 | 19.83 | 51730 |
| 1735077840 | 19.91 | 0.14 | 0.71 | 19.81 | 19.91 | 19.81 | 54993 |
| 1734996600 | 19.77 | 0.04 | 0.20 | 19.69 | 19.77 | 19.64 | 120493 |
| 1734737400 | 19.73 | -0.1 | -0.50 | 19.61 | 19.85 | 19.6 | 131909 |
| 1734651000 | 19.83 | -0.18 | -0.90 | 20.03 | 20.04 | 19.83 | 516623 |
| 1734564600 | 20.01 | -0.47 | -2.29 | 20.45 | 20.5501 | 20.01 | 412764 |
| 1734478200 | 20.48 | -0.01 | -0.05 | 20.44 | 20.58 | 20.44 | 209726 |
| 1734391800 | 20.49 | -0.15 | -0.73 | 20.46 | 20.6 | 20.46 | 126104 |
| 1734132600 | 20.64 | -0.17 | -0.82 | 20.82 | 20.82 | 20.63 | 95584 |
| 1734046200 | 20.81 | -0.23 | -1.09 | 20.86 | 20.98 | 20.79 | 74722 |
| 1733959800 | 21.04 | 0.07 | 0.33 | 21.01 | 21.07 | 20.96 | 117076 |
| 1733873400 | 20.97 | -0.22 | -1.04 | 20.95 | 21.06 | 20.93 | 92750 |
| 1733787000 | 21.19 | -0.03 | -0.14 | 21.28 | 21.44 | 21.1708 | 187945 |
| 1733527800 | 21.22 | -0.01 | -0.05 | 21.33 | 21.33 | 21.18 | 51504 |
| 1733441400 | 21.23 | -0.07 | -0.33 | 21.28 | 21.2997 | 21.22 | 71416 |
| 1733355000 | 21.3 | -0.04 | -0.19 | 21.3 | 21.43 | 21.27 | 70051 |
| 1733268600 | 21.34 | 0.05 | 0.23 | 21.38 | 21.42 | 21.32 | 58819 |
| 1733182200 | 21.29 | -0.15 | -0.70 | 21.38 | 21.39 | 21.2 | 160589 |
| 1732917840 | 21.44 | 0.08 | 0.37 | 21.25 | 21.45 | 21.25 | 42252 |
| 1732750200 | 21.36 | 0.26 | 1.23 | 21.29 | 21.41 | 21.29 | 86552 |
| 1732663800 | 21.1 | -0.16 | -0.75 | 21.16 | 21.16 | 21.045 | 96331 |
| 1732577400 | 21.26 | 0.27 | 1.29 | 21.12 | 21.26 | 21.1 | 107091 |
| 1732318200 | 20.99 | 0.11 | 0.53 | 20.91 | 21.04 | 20.91 | 96237 |
| 1732231800 | 20.88 | -0.03 | -0.12 | 20.84 | 20.93 | 20.8185 | 220580 |
| 1732145400 | 20.905 | -0.15 | -0.69 | 20.85 | 20.91 | 20.78 | 93290 |
| 1732059000 | 21.05 | 0.05 | 0.24 | 20.85 | 21.05 | 20.85 | 94892 |
| 1731972600 | 21 | 0.04 | 0.19 | 20.85 | 21 | 20.85 | 86856 |
| 1731713400 | 20.96 | 0.11 | 0.54 | 20.88 | 20.96 | 20.83 | 83073 |
| 1731627000 | 20.8482 | -0.04 | -0.20 | 21.06 | 21.06 | 20.836 | 88263 |
| 1731540600 | 20.89 | -0.14 | -0.67 | 21.02 | 21.03 | 20.861 | 99050 |
