Hot Features
프리미엄
Xtr MSCI Emerging Markets UCITS ETF (F9NV)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.033 | -0.452147701583 | 7.2985 | 7.325 | 7.075 | 0 | 0 | IX |
| 4 | -0.2365 | -3.15249266862 | 7.502 | 7.715 | 7.075 | 0 | 0 | IX |
| 12 | -0.0145 | -0.199175824176 | 7.28 | 7.715 | 7.075 | 0 | 0 | IX |
| 26 | 0.3645 | 5.28184321113 | 6.901 | 7.715 | 6.8615 | 0 | 0 | IX |
| 52 | 0.57 | 8.51318049436 | 6.6955 | 7.715 | 6.432 | 0 | 0 | IX |
| 156 | 0.8095 | 12.5387236679 | 6.456 | 7.715 | 6.072 | 0 | 0 | IX |
| 260 | 0.8095 | 12.5387236679 | 6.456 | 7.715 | 6.072 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 7.2655 | 0.1 | 1.38 | 7.1665 | 7.2835 | 7.1665 | 0 |
| 1741887000 | 7.1665 | 0 | 0.03 | 7.1645 | 7.179 | 7.1095 | 0 |
| 1741800600 | 7.1645 | 0.07 | 0.92 | 7.1365 | 7.216 | 7.1085 | 0 |
| 1741714200 | 7.099 | -0.05 | -0.66 | 7.146 | 7.1695 | 7.075 | 0 |
| 1741627800 | 7.146 | -0.09 | -1.22 | 7.2345 | 7.2405 | 7.119 | 0 |
| 1741368600 | 7.2345 | -0.06 | -0.88 | 7.2985 | 7.325 | 7.2345 | 0 |
| 1741282200 | 7.2985 | 0.03 | 0.44 | 7.2665 | 7.377 | 7.2665 | 0 |
| 1741195800 | 7.2665 | 0.04 | 0.50 | 7.23 | 7.3465 | 7.23 | 0 |
| 1741109400 | 7.23 | -0.12 | -1.59 | 7.347 | 7.347 | 7.217 | 0 |
| 1741023000 | 7.347 | -0.01 | -0.15 | 7.358 | 7.3915 | 7.3215 | 0 |
| 1740763800 | 7.358 | -0.18 | -2.44 | 7.542 | 7.542 | 7.3135 | 0 |
| 1740677400 | 7.542 | -0.05 | -0.71 | 7.596 | 7.596 | 7.4805 | 0 |
| 1740591000 | 7.596 | 0.12 | 1.58 | 7.4775 | 7.614 | 7.4775 | 0 |
| 1740504600 | 7.4775 | -0.05 | -0.66 | 7.496 | 7.51 | 7.448 | 0 |
| 1740418200 | 7.5275 | -0.17 | -2.15 | 7.693 | 7.693 | 7.507 | 0 |
| 1740159000 | 7.693 | 0.07 | 0.86 | 7.6275 | 7.715 | 7.6275 | 0 |
| 1740072600 | 7.6275 | 0.01 | 0.09 | 7.6205 | 7.699 | 7.58 | 0 |
| 1739986200 | 7.6205 | 0 | 0.04 | 7.6175 | 7.645 | 7.5785 | 0 |
| 1739899800 | 7.6175 | 0.04 | 0.51 | 7.5785 | 7.6405 | 7.5785 | 0 |
| 1739813400 | 7.5785 | 0.08 | 1.02 | 7.502 | 7.586 | 7.502 | 0 |
| 1739554200 | 7.502 | 0 | 0.00 | 7.502 | 7.568 | 7.4945 | 0 |
| 1739467800 | 7.502 | 0.01 | 0.09 | 7.4955 | 7.516 | 7.455 | 0 |
| 1739381400 | 7.4955 | -0.02 | -0.30 | 7.518 | 7.5425 | 7.47 | 0 |
| 1739295000 | 7.518 | -0.04 | -0.55 | 7.5595 | 7.5595 | 7.473 | 0 |
| 1739208600 | 7.5595 | 0.09 | 1.16 | 7.473 | 7.5645 | 7.473 | 0 |
| 1738949400 | 7.473 | 0.04 | 0.52 | 7.434 | 7.568 | 7.434 | 0 |
| 1738863000 | 7.434 | 0.05 | 0.62 | 7.388 | 7.4505 | 7.388 | 0 |
| 1738776600 | 7.388 | -0.06 | -0.80 | 7.4475 | 7.4475 | 7.358 | 0 |
| 1738690200 | 7.4475 | 0.06 | 0.83 | 7.3865 | 7.474 | 7.3865 | 0 |
| 1738603800 | 7.3865 | -0.03 | -0.39 | 7.4155 | 7.4155 | 7.3025 | 0 |
| 1738344600 | 7.4155 | 0.02 | 0.29 | 7.435 | 7.4475 | 7.381 | 0 |
| 1738258200 | 7.394 | 0.09 | 1.23 | 7.304 | 7.394 | 7.3005 | 0 |
| 1738171800 | 7.304 | 0.11 | 1.53 | 7.194 | 7.346 | 7.194 | 0 |
| 1738085400 | 7.194 | 0.04 | 0.55 | 7.155 | 7.2625 | 7.155 | 0 |
| 1737999000 | 7.155 | -0.15 | -1.99 | 7.3 | 7.3 | 7.121 | 0 |
| 1737739800 | 7.3 | -0 | -0.02 | 7.3015 | 7.3955 | 7.2235 | 0 |
| 1737653400 | 7.3015 | 0.01 | 0.08 | 7.2955 | 7.313 | 7.2715 | 0 |
| 1737567000 | 7.2955 | 0.01 | 0.16 | 7.284 | 7.31 | 7.263 | 0 |
| 1737480600 | 7.284 | -0.05 | -0.74 | 7.338 | 7.338 | 7.2695 | 0 |
| 1737394200 | 7.338 | 0.01 | 0.20 | 7.323 | 7.358 | 7.2905 | 0 |
| 1737135000 | 7.323 | 0.07 | 0.96 | 7.2535 | 7.332 | 7.2505 | 0 |
| 1737048600 | 7.2535 | 0.02 | 0.35 | 7.2285 | 7.3125 | 7.2285 | 0 |
| 1736962200 | 7.2285 | 0.08 | 1.17 | 7.145 | 7.241 | 7.133 | 0 |
| 1736875800 | 7.145 | 0.03 | 0.49 | 7.11 | 7.2055 | 7.11 | 0 |
| 1736789400 | 7.11 | -0.04 | -0.59 | 7.152 | 7.152 | 7.085 | 0 |
| 1736530200 | 7.152 | -0.08 | -1.15 | 7.235 | 7.235 | 7.1365 | 0 |
| 1736443800 | 7.235 | 0 | 0.03 | 7.2325 | 7.249 | 7.215 | 0 |
| 1736357400 | 7.2325 | -0.03 | -0.39 | 7.261 | 7.2695 | 7.213 | 0 |
| 1736271000 | 7.261 | -0.03 | -0.42 | 7.2915 | 7.2945 | 7.229 | 0 |
| 1736184600 | 7.2915 | -0.01 | -0.08 | 7.297 | 7.3515 | 7.2765 | 0 |
| 1735925400 | 7.297 | -0 | -0.01 | 7.298 | 7.3885 | 7.2735 | 0 |
| 1735839000 | 7.298 | 0.11 | 1.52 | 7.2515 | 7.309 | 7.197 | 0 |
| 1735579800 | 7.189 | -0.04 | -0.58 | 7.231 | 7.231 | 7.184 | 0 |
| 1735320600 | 7.231 | -0.04 | -0.48 | 7.266 | 7.276 | 7.2035 | 0 |
| 1734975000 | 7.266 | 0.01 | 0.17 | 7.2535 | 7.286 | 7.2485 | 0 |
| 1734715800 | 7.2535 | -0.03 | -0.36 | 7.28 | 7.28 | 7.1715 | 0 |
| 1734629400 | 7.28 | -0.04 | -0.52 | 7.318 | 7.323 | 7.253 | 0 |
| 1734543000 | 7.318 | 0.01 | 0.14 | 7.3365 | 7.341 | 7.2805 | 0 |
| 1734456600 | 7.3075 | -0.03 | -0.42 | 7.302 | 7.3125 | 7.237 | 0 |
| 1734370200 | 7.3385 | -0.03 | -0.40 | 7.368 | 7.374 | 7.3325 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
