Hot Features
프리미엄
Xtrackers IE Public Limited Company (XDEV.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741704540 | 3633 | -75 | -2.02 | 3706 | 3713.5 | 3629 | 0 |
| 1741624140 | 3708 | -7 | -0.19 | 3740 | 3747 | 3699 | 0 |
| 1741364940 | 3715 | -19 | -0.51 | 3714.5 | 3743 | 3699 | 0 |
| 1741278540 | 3734 | 41.5 | 1.12 | 3720.5 | 3769.5 | 3706 | 0 |
| 1741189020 | 3692.5 | 31.5 | 0.86 | 3694.5 | 3719.5 | 3691 | 0 |
| 1741083780 | 3661 | -118.5 | -3.14 | 3727 | 3727 | 3660.5 | 0 |
| 1741016520 | 3779.5 | 36.5 | 0.98 | 3773.5 | 3791 | 3763 | 0 |
| 1740760080 | 3743 | -22.5 | -0.60 | 3734.5 | 3749.5 | 3723 | 0 |
| 1740673980 | 3765.5 | -7.5 | -0.20 | 3768.5 | 3772 | 3751 | 0 |
| 1740584040 | 3773 | 23.5 | 0.63 | 3763.5 | 3774 | 3760 | 0 |
| 1740498240 | 3749.5 | 3.5 | 0.09 | 3749 | 3770.5 | 3742 | 0 |
| 1740414420 | 3746 | -9 | -0.24 | 3753 | 3756.5 | 3732 | 0 |
| 1740152280 | 3755 | 0 | 0.00 | 3759 | 3768.5 | 3751 | 0 |
| 1740068940 | 3755 | -12 | -0.32 | 3769.5 | 3778.5 | 3751.5 | 0 |
| 1739982540 | 3767 | -9.5 | -0.25 | 3779 | 3783.5 | 3755 | 0 |
| 1739895960 | 3776.5 | 13 | 0.35 | 3762.5 | 3778 | 3758 | 0 |
| 1739806500 | 3763.5 | 17 | 0.45 | 3760 | 3780.5 | 3760 | 0 |
| 1739547420 | 3746.5 | -1 | -0.03 | 3750 | 3757 | 3743 | 0 |
| 1739460900 | 3747.5 | 23.5 | 0.63 | 3743.5 | 3765.5 | 3741 | 0 |
| 1739378040 | 3724 | -14.5 | -0.39 | 3721.5 | 3775.5 | 3715 | 0 |
| 1739291220 | 3738.5 | 14.5 | 0.39 | 3733.5 | 3739 | 3714 | 0 |
| 1739202480 | 3724 | 8 | 0.22 | 3715.5 | 3739 | 3713.5 | 0 |
| 1738937700 | 3716 | -12.5 | -0.34 | 3722.5 | 3755 | 3702 | 0 |
| 1738855980 | 3728.5 | 48 | 1.30 | 3705 | 3748.5 | 3698.5 | 0 |
| 1738772880 | 3680.5 | 12.5 | 0.34 | 3667.5 | 3680.5 | 3663 | 0 |
| 1738686480 | 3668 | 4.5 | 0.12 | 3659.5 | 3668 | 3645.5 | 0 |
| 1738596900 | 3663.5 | -52 | -1.40 | 3655.5 | 3669.5 | 3623.5 | 0 |
| 1738337520 | 3715.5 | 15 | 0.41 | 3718.5 | 3724.5 | 3714.5 | 0 |
| 1738254840 | 3700.5 | 13.5 | 0.37 | 3701.5 | 3712 | 3690.5 | 0 |
| 1738165140 | 3687 | 18.5 | 0.50 | 3679 | 3700.5 | 3675.5 | 0 |
| 1738078980 | 3668.5 | 2.5 | 0.07 | 3684.5 | 3699 | 3668.5 | 0 |
| 1737975300 | 3666 | -8 | -0.22 | 3659 | 3680 | 3647.5 | 0 |
| 1737735960 | 3674 | -22.5 | -0.61 | 3697 | 3705.5 | 3670.5 | 0 |
| 1737649680 | 3696.5 | 7 | 0.19 | 3689 | 3696.5 | 3679.5 | 0 |
| 1737563340 | 3689.5 | 0 | 0.00 | 3689.5 | 3689.5 | 3689.5 | 0 |
| 1737476940 | 3689.5 | 11.5 | 0.31 | 3679 | 3689.5 | 3674 | 0 |
| 1737390480 | 3678 | -1 | -0.03 | 3680.5 | 3688.5 | 3664 | 0 |
| 1737131340 | 3679 | 46 | 1.27 | 3658.5 | 3685 | 3658.5 | 0 |
| 1737044940 | 3633 | 0.5 | 0.01 | 3649.5 | 3670.5 | 3626 | 0 |
| 1736955300 | 3632.5 | 44 | 1.23 | 3594.5 | 3670 | 3594 | 0 |
| 1736869080 | 3588.5 | 18 | 0.50 | 3582.5 | 3618.5 | 3577.5 | 0 |
| 1736782500 | 3570.5 | 3.5 | 0.10 | 3567.5 | 3574 | 3556.5 | 0 |
| 1736524020 | 3567 | -15 | -0.42 | 3570 | 3629.5 | 3559.5 | 0 |
| 1736439600 | 3582 | 8.5 | 0.24 | 3584 | 3595 | 3565 | 0 |
| 1736353620 | 3573.5 | -4 | -0.11 | 3566.5 | 3588.5 | 3563 | 0 |
| 1736264400 | 3577.5 | -7 | -0.20 | 3558 | 3592.5 | 3551 | 0 |
| 1736180880 | 3584.5 | 38 | 1.07 | 3554 | 3589 | 3546.5 | 0 |
| 1735918500 | 3546.5 | -14 | -0.39 | 3547 | 3551 | 3533.5 | 0 |
| 1735832160 | 3560.5 | 49 | 1.40 | 3530.5 | 3568 | 3526 | 0 |
| 1735662660 | 3511.5 | 0 | 0.00 | 3511.5 | 3511.5 | 3511.5 | 0 |
| 1735576260 | 3511.5 | -8 | -0.23 | 3516.5 | 3528.5 | 3492.5 | 0 |
| 1735313700 | 3519.5 | 37 | 1.06 | 3533.5 | 3547 | 3519.5 | 0 |
| 1735057680 | 3482.5 | 0 | 0.00 | 3482.5 | 3482.5 | 3482.5 | 0 |
| 1734971280 | 3482.5 | 7.5 | 0.22 | 3482 | 3491.5 | 3473.5 | 0 |
| 1734712200 | 3475 | 15 | 0.43 | 3453.5 | 3475 | 3425 | 0 |
| 1734622440 | 3460 | -52 | -1.48 | 3453.5 | 3474 | 3440.5 | 0 |
| 1734536340 | 3512 | 10.5 | 0.30 | 3511 | 3517 | 3501 | 0 |
| 1734449880 | 3501.5 | -23.5 | -0.67 | 3501 | 3512.5 | 3495 | 0 |
| 1734366420 | 3525 | -35.5 | -1.00 | 3559.5 | 3560 | 3525 | 0 |
| 1734104460 | 3560.5 | -3 | -0.08 | 3569.5 | 3574.5 | 3557 | 0 |
| 1734020880 | 3563.5 | 9 | 0.25 | 3552.5 | 3567 | 3518 | 0 |
