Hot Features
프리미엄
Xtrackers Nifty 50 Swap UCITS ETF (XNIF.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 |
|---|---|---|---|---|---|---|---|
| 1727364240 | 22539 | 166 | 0.74 | 22500 | 22557.53 | 21500 | 30 |
| 1727277960 | 22373 | 65.71 | 0.29 | 22200 | 22373 | 21200 | 88 |
| 1727191740 | 22307.29 | -92.71 | -0.41 | 22300 | 22600 | 21300 | 73 |
| 1727102220 | 22400 | 200 | 0.90 | 22400 | 22600 | 21350 | 1 |
| 1726843740 | 22200 | 50 | 0.23 | 22200 | 22400 | 21150 | 2 |
| 1726756740 | 22150 | -50 | -0.23 | 22100 | 22300 | 21050 | 1 |
| 1726669920 | 22200 | 54 | 0.24 | 22200 | 22250 | 21200 | 0 |
| 1726586700 | 22146 | 70 | 0.32 | 22100 | 22150 | 21100 | 16 |
| 1726498920 | 22076 | -74 | -0.33 | 22400 | 22600 | 21250 | 7 |
| 1726238280 | 22150 | 200 | 0.91 | 22200 | 22400 | 21150 | 0 |
| 1726151880 | 21950 | 33 | 0.15 | 22000 | 22000 | 20950 | 1 |
| 1726068360 | 21917 | 0 | 0.00 | 21917 | 21917 | 21917 | 0 |
| 1725981960 | 21917 | 167 | 0.77 | 21900 | 22100 | 20900 | 17 |
| 1725892800 | 21750 | 50 | 0.23 | 21700 | 21800 | 20700 | 1 |
| 1725633480 | 21700 | -300 | -1.36 | 21700 | 21750 | 20700 | 1 |
| 1725547140 | 22000 | -50 | -0.23 | 22000 | 22050 | 21000 | 1 |
| 1725460740 | 22050 | 0 | 0.00 | 22100 | 22100 | 21100 | 2 |
| 1725374160 | 22050 | 0 | 0.00 | 22100 | 22227 | 21100 | 2 |
| 1725287700 | 22050 | 100 | 0.46 | 22100 | 22100 | 21050 | 2 |
| 1725028800 | 21950 | 100 | 0.46 | 22000 | 22300 | 21000 | 1 |
| 1724942100 | 21850 | 123 | 0.57 | 21900 | 21900 | 20850 | 0 |
| 1724858700 | 21727 | 24.42 | 0.11 | 21800 | 22000 | 20850 | 195 |
| 1724772540 | 21702.58 | -47.42 | -0.22 | 21800 | 22000 | 20800 | 29 |
| 1724423820 | 21750 | 60 | 0.28 | 21700 | 22000 | 20700 | 3 |
| 1724340540 | 21690 | -110 | -0.50 | 21800 | 21819 | 20850 | 23 |
| 1724251080 | 21800 | 1 | 0.00 | 21800 | 21850 | 20800 | 1 |
| 1724167740 | 21799 | -27 | -0.12 | 21800 | 22100 | 20800 | 7 |
| 1724081220 | 21826 | 76 | 0.35 | 21700 | 21826 | 20700 | 13 |
| 1723821960 | 21750 | 100 | 0.46 | 21800 | 21800 | 20750 | 1 |
| 1723732740 | 21650 | 50 | 0.23 | 21600 | 21829.22 | 20600 | 3 |
| 1723646340 | 21600 | -100 | -0.46 | 21600 | 21650 | 20600 | 1 |
| 1723559520 | 21700 | -150 | -0.69 | 21700 | 21750 | 20750 | 0 |
| 1723473480 | 21850 | 0 | 0.00 | 21900 | 22100 | 20900 | 2 |
| 1723213920 | 21850 | 50.73 | 0.23 | 21800 | 21902.37 | 20800 | 1 |
| 1723130700 | 21799.27 | -159.3 | -0.73 | 21900 | 21943.08 | 20900 | 16 |
| 1723044540 | 21958.57 | 285.57 | 1.32 | 21800 | 21958.57 | 20800 | 10 |
| 1722958080 | 21673 | 165.96 | 0.77 | 21700 | 21769.89 | 20700 | 39 |
| 1722871620 | 21507.04 | -862.57 | -3.86 | 21600 | 21800 | 20600 | 37 |
| 1722612480 | 22369.61 | -117.71 | -0.52 | 22300 | 22411 | 21300 | 7 |
| 1722526140 | 22487.32 | 187.32 | 0.84 | 22300 | 22487.32 | 21300 | 41 |
| 1722436440 | 22300 | 47.3 | 0.21 | 22300 | 22350 | 21250 | 0 |
| 1722353220 | 22252.7 | 37.12 | 0.17 | 22300 | 22300 | 21250 | 8 |
| 1722266880 | 22215.58 | 165.58 | 0.75 | 22200 | 22400 | 21200 | 6 |
| 1722004560 | 22050 | 300 | 1.38 | 22000 | 22300 | 21000 | 0 |
| 1721918040 | 21750 | 4 | 0.02 | 21700 | 21800 | 20700 | 0 |
| 1721834940 | 21746 | 246 | 1.14 | 21700 | 21750 | 20700 | 4 |
| 1721745720 | 21500 | -350 | -1.60 | 21600 | 21880.34 | 20650 | 1 |
| 1721658960 | 21850 | 0 | 0.00 | 21800 | 21900 | 20800 | 0 |
| 1721399700 | 21850 | 0 | 0.00 | 21850 | 21850 | 21850 | 0 |
| 1721313360 | 21850 | -0.55 | -0.00 | 21800 | 22117 | 20900 | 1 |
| 1721229420 | 21850.55 | -99.45 | -0.45 | 22100 | 22200 | 21000 | 145 |
| 1721140560 | 21950 | 9.31 | 0.04 | 21900 | 22200 | 20900 | 0 |
| 1721057340 | 21940.69 | 100.5 | 0.46 | 21900 | 22100 | 20900 | 21 |
| 1720798020 | 21840.19 | 3.82 | 0.02 | 21900 | 22100 | 20950 | 7 |
| 1720711680 | 21836.37 | -113.63 | -0.52 | 21800 | 21928 | 20800 | 14 |
| 1720623300 | 21950 | -117 | -0.53 | 21900 | 21950 | 20900 | 1 |
| 1720538880 | 22067 | 144.55 | 0.66 | 22000 | 22100 | 21000 | 12 |
| 1720452360 | 21922.45 | -57.37 | -0.26 | 21900 | 22100 | 20900 | 6 |
| 1720193280 | 21979.822 | -20.18 | -0.09 | 22000 | 22050 | 21000 | 11 |
| 1720103580 | 22000 | -177 | -0.80 | 22000 | 22079.43 | 22000 | 40 |
| 1720020540 | 22177 | 87 | 0.39 | 22100 | 22177 | 21050 | 5 |
| 1719934080 | 22090 | 90 | 0.41 | 22100 | 22175 | 21050 | 19 |
| 1719847500 | 22000 | 0 | 0.00 | 21900 | 22022.37 | 20950 | 24 |
| 1719585240 | 22000 | 61 | 0.28 | 22000 | 22200 | 21000 | 0 |
| 1719502140 | 21939 | 250.66 | 1.16 | 20700 | 21979 | 20300 | 23 |
