Hot Features
프리미엄
Xtr MSCI Emerging Markets UCITS ETF (F9NV)
DBI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.048 | 0.644511581067 | 7.4475 | 7.568 | 7.358 | 0 | 0 | IX |
| 4 | 0.3505 | 4.9055283415 | 7.145 | 7.568 | 7.121 | 0 | 0 | IX |
| 12 | 0.2735 | 3.78703960122 | 7.222 | 7.568 | 7.085 | 0 | 0 | IX |
| 26 | 0.5935 | 8.59895682411 | 6.902 | 7.6695 | 6.731 | 0 | 0 | IX |
| 52 | 0.9495 | 14.5050412466 | 6.546 | 7.6695 | 6.432 | 0 | 0 | IX |
| 156 | 1.0395 | 16.1013011152 | 6.456 | 7.6695 | 6.072 | 0 | 0 | IX |
| 260 | 1.0395 | 16.1013011152 | 6.456 | 7.6695 | 6.072 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734111000 | 7.368 | -0.02 | -0.26 | 7.3875 | 7.4015 | 7.3605 | 0 |
| 1734024600 | 7.3875 | -0.01 | -0.10 | 7.395 | 7.4595 | 7.3755 | 0 |
| 1733938200 | 7.395 | 0.02 | 0.22 | 7.3785 | 7.4035 | 7.3575 | 0 |
| 1733851800 | 7.3785 | -0.09 | -1.26 | 7.473 | 7.473 | 7.3495 | 0 |
| 1733765400 | 7.473 | 0.17 | 2.31 | 7.3045 | 7.501 | 7.3045 | 0 |
| 1733506200 | 7.3045 | -0.01 | -0.08 | 7.31 | 7.36 | 7.2735 | 0 |
| 1733419800 | 7.31 | 0.03 | 0.41 | 7.2805 | 7.3195 | 7.2805 | 0 |
| 1733333400 | 7.2805 | 0.01 | 0.20 | 7.266 | 7.325 | 7.2645 | 0 |
| 1733247000 | 7.266 | 0 | 0.03 | 7.2635 | 7.3105 | 7.2165 | 0 |
| 1733160600 | 7.2635 | 0.06 | 0.90 | 7.1985 | 7.275 | 7.1985 | 0 |
| 1732901400 | 7.1985 | 0.06 | 0.78 | 7.1425 | 7.202 | 7.1115 | 0 |
| 1732815000 | 7.1425 | -0.03 | -0.38 | 7.1695 | 7.1695 | 7.1365 | 0 |
| 1732728600 | 7.1695 | -0.07 | -0.91 | 7.235 | 7.2695 | 7.1645 | 0 |
| 1732642200 | 7.235 | -0.02 | -0.29 | 7.256 | 7.256 | 7.207 | 0 |
| 1732555800 | 7.256 | -0.04 | -0.52 | 7.294 | 7.294 | 7.239 | 0 |
| 1732296600 | 7.294 | 0.06 | 0.84 | 7.233 | 7.338 | 7.2325 | 0 |
| 1732210200 | 7.233 | 0.02 | 0.30 | 7.2115 | 7.236 | 7.158 | 0 |
| 1732123800 | 7.2115 | -0.01 | -0.15 | 7.222 | 7.2465 | 7.2055 | 0 |
| 1732037400 | 7.222 | 0.01 | 0.15 | 7.2115 | 7.255 | 7.1785 | 0 |
| 1731951000 | 7.2115 | 0.05 | 0.64 | 7.1655 | 7.22 | 7.164 | 0 |
| 1731691800 | 7.1655 | -0.01 | -0.13 | 7.1745 | 7.218 | 7.155 | 0 |
| 1731605400 | 7.1745 | -0.02 | -0.31 | 7.197 | 7.203 | 7.1425 | 0 |
| 1731519000 | 7.197 | -0.08 | -1.03 | 7.272 | 7.272 | 7.175 | 0 |
