Hot Features
프리미엄
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.442641091848 | 27.11 | 27.58 | 27.03 | 366425 | 27.29220474 | SP |
| 4 | 1.26 | 4.85175202156 | 25.97 | 27.58 | 25.9073 | 258560 | 26.71588789 | SP |
| 12 | 2.96 | 12.1961269056 | 24.27 | 27.58 | 23.82 | 260363 | 25.3407619 | SP |
| 26 | 0.74 | 2.79350698377 | 26.49 | 27.58 | 23.82 | 237134 | 25.45166965 | SP |
| 52 | 2.61 | 10.6011372868 | 24.62 | 27.58 | 23.71 | 206941 | 25.23678653 | SP |
| 156 | 4.04 | 17.4213022855 | 23.19 | 27.58 | 17.85 | 255395 | 22.91206342 | SP |
| 260 | 8.67 | 46.713362069 | 18.56 | 27.58 | 15.23 | 215486 | 22.7780047 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 27.23 | 0.04 | 0.15 | 27.28 | 27.28 | 27.11 | 282498 |
| 1741732200 | 27.19 | -0.1 | -0.37 | 27.36 | 27.3999 | 27.03 | 332255 |
| 1741645800 | 27.29 | -0.28 | -1.02 | 27.46 | 27.58 | 27.188 | 531025 |
| 1741390200 | 27.57 | 0.42 | 1.55 | 27.28 | 27.57 | 27.23 | 355705 |
| 1741303800 | 27.15 | 0.04 | 0.15 | 27.11 | 27.324 | 27.08 | 324343 |
| 1741217400 | 27.11 | 0.43 | 1.61 | 26.94 | 27.1599 | 26.94 | 292026 |
| 1741131000 | 26.68 | 0.15 | 0.57 | 26.55 | 26.9154 | 26.4321 | 288678 |
| 1741044600 | 26.53 | 0.3 | 1.14 | 26.65 | 26.78 | 26.455 | 281165 |
| 1740785400 | 26.23 | -0.01 | -0.04 | 26.21 | 26.29 | 26.04 | 228332 |
| 1740699000 | 26.24 | -0.26 | -0.98 | 26.31 | 26.3894 | 26.21 | 161580 |
| 1740612600 | 26.5 | 0.06 | 0.23 | 26.44 | 26.6249 | 26.39 | 204935 |
| 1740526200 | 26.44 | 0.27 | 1.03 | 26.47 | 26.51 | 26.36 | 149907 |
| 1740439800 | 26.17 | 0.05 | 0.19 | 26.19 | 26.34 | 26.15 | 408064 |
| 1740180600 | 26.12 | -0.09 | -0.33 | 26.16 | 26.2 | 26.07 | 237137 |
| 1740094200 | 26.2072 | 0.21 | 0.80 | 26.05 | 26.21 | 26.05 | 145688 |
| 1740007800 | 26 | -0.22 | -0.84 | 25.93 | 26.02 | 25.9073 | 186382 |
| 1739921400 | 26.22 | 0.07 | 0.27 | 26.16 | 26.25 | 26.1407 | 207717 |
| 1739575800 | 26.1493 | -0.02 | -0.08 | 26.26 | 26.3118 | 26.1076 | 125142 |
| 1739489400 | 26.17 | 0.14 | 0.54 | 25.97 | 26.18 | 25.97 | 163771 |
| 1739403000 | 26.03 | 0.08 | 0.31 | 25.81 | 26.0743 | 25.7803 | 125554 |
| 1739316600 | 25.95 | 0.11 | 0.43 | 25.81 | 25.97 | 25.81 | 130140 |
| 1739230200 | 25.84 | 0.07 | 0.27 | 25.8 | 25.87 | 25.8 | 233839 |
| 1738971000 | 25.77 | -0.04 | -0.15 | 25.91 | 25.9321 | 25.7 | 123374 |
| 1738884600 | 25.81 | -0.06 | -0.23 | 25.84 | 25.8699 | 25.7661 | 184678 |
| 1738798200 | 25.87 | 0.34 | 1.33 | 25.78 | 25.87 | 25.6 | 203789 |
| 1738711800 | 25.53 | 0.24 | 0.95 | 25.39 | 25.53 | 25.3364 | 188197 |
| 1738625400 | 25.29 | -0.11 | -0.43 | 25.08 | 25.3493 | 25.0002 | 218526 |
| 1738366200 | 25.4 | -0.23 | -0.90 | 25.61 | 25.63 | 25.3401 | 151732 |
| 1738279800 | 25.63 | 0.23 | 0.91 | 25.66 | 25.72 | 25.5756 | 114362 |
| 1738193400 | 25.4 | 0.02 | 0.08 | 25.42 | 25.49 | 25.2667 | 137773 |
| 1738107000 | 25.38 | -0.15 | -0.59 | 25.46 | 25.46 | 25.301 | 115674 |
| 1738020600 | 25.53 | 0.37 | 1.47 | 25.4 | 25.5399 | 25.4 | 153361 |
| 1737761400 | 25.1599 | 0.3 | 1.21 | 25.12 | 25.23 | 25.11 | 154370 |
| 1737675000 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1737588600 | 24.86 | -0.19 | -0.76 | 25.04 | 25.04 | 24.86 | 165194 |
| 1737502200 | 25.05 | 0.41 | 1.66 | 24.878 | 25.05 | 24.8604 | 264755 |
| 1737156600 | 24.64 | 0.1 | 0.41 | 24.7 | 24.8 | 24.63 | 107273 |
| 1737070200 | 24.54 | 0.1 | 0.41 | 24.41 | 24.5988 | 24.41 | 219689 |
| 1736983800 | 24.44 | 0.19 | 0.78 | 24.46 | 24.4939 | 24.355 | 160880 |
| 1736897400 | 24.25 | 0.15 | 0.62 | 24.16 | 24.2531 | 24.0504 | 206680 |
| 1736811000 | 24.1 | -0.03 | -0.12 | 24.01 | 24.115 | 24.01 | 325022 |
| 1736551800 | 24.13 | -0.42 | -1.71 | 24.35 | 24.38 | 24.13 | 360721 |
| 1736379000 | 24.55 | -0.12 | -0.49 | 24.42 | 24.6 | 24.3701 | 157641 |
| 1736292600 | 24.67 | 0.11 | 0.45 | 24.75 | 24.7584 | 24.58 | 161087 |
| 1736206200 | 24.56 | 0.22 | 0.90 | 24.48 | 24.67 | 24.48 | 153807 |
| 1735947000 | 24.34 | 0.11 | 0.45 | 24.32 | 24.3843 | 24.265 | 129177 |
| 1735860600 | 24.23 | -0.06 | -0.25 | 24.33 | 24.395 | 24.1801 | 250275 |
| 1735687800 | 24.29 | 0.06 | 0.25 | 24.34 | 24.44 | 24.24 | 194746 |
| 1735601400 | 24.23 | -0.07 | -0.29 | 24.28 | 24.34 | 24.1701 | 325367 |
| 1735342200 | 24.3 | -0.04 | -0.16 | 24.23 | 24.37 | 24.23 | 161350 |
| 1735255800 | 24.34 | 0.11 | 0.45 | 24.23 | 24.3799 | 24.23 | 167948 |
| 1735077840 | 24.23 | 0.07 | 0.29 | 24.16 | 24.25 | 24.12 | 77636 |
| 1734996600 | 24.16 | 0.12 | 0.50 | 24.11 | 24.2 | 24.01 | 1789000 |
| 1734737400 | 24.04 | -0.07 | -0.30 | 23.86 | 24.2 | 23.86 | 332450 |
| 1734651000 | 24.113 | -0.04 | -0.15 | 24.23 | 24.23 | 24.1 | 1127395 |
| 1734564600 | 24.15 | -0.59 | -2.38 | 24.68 | 24.72 | 24.15 | 209615 |
| 1734478200 | 24.74 | -0.05 | -0.20 | 24.77 | 24.9 | 24.7301 | 177795 |
| 1734391800 | 24.79 | -0.16 | -0.64 | 24.79 | 24.8967 | 24.765 | 406544 |
| 1734132600 | 24.95 | 0.11 | 0.44 | 24.97 | 24.97 | 24.8701 | 286571 |
