Hot Features
프리미엄
Xtr MSCI World Financials UCITS ETF 1C (I1HJ)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5675 | 1.73282442748 | 32.75 | 33.66 | 32.495 | 0 | 0 | IX |
| 4 | 2.5475 | 8.2791680208 | 30.77 | 33.66 | 30.22 | 0 | 0 | IX |
| 12 | 4.3375 | 14.9672187716 | 28.98 | 33.66 | 28.105 | 0 | 0 | IX |
| 26 | 5.58 | 20.1171698963 | 27.7375 | 33.66 | 25.855 | 0 | 0 | IX |
| 52 | 10.595 | 46.6277918363 | 22.7225 | 33.66 | 22.6425 | 0 | 0 | IX |
| 156 | 12.4975 | 60.0264169068 | 20.82 | 33.66 | 20.1775 | 0 | 0 | IX |
| 260 | 12.4975 | 60.0264169068 | 20.82 | 33.66 | 20.1775 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 33.2725 | 0.54 | 1.64 | 32.735 | 33.292499 | 32.722499 | 0 |
| 1732123800 | 32.735 | -0.08 | -0.23 | 32.81 | 32.9375 | 32.67 | 0 |
| 1732037400 | 32.81 | -0.11 | -0.34 | 32.9225 | 33.015 | 32.494999 | 0 |
| 1731951000 | 32.9225 | 0.09 | 0.26 | 32.8375 | 32.9225 | 32.737499 | 0 |
| 1731691800 | 32.8375 | 0.09 | 0.27 | 32.75 | 32.905 | 32.5375 | 0 |
| 1731605400 | 32.75 | -0.01 | -0.02 | 32.755 | 32.932499 | 32.722499 | 0 |
| 1731519000 | 32.755 | 0.2 | 0.61 | 32.555 | 32.755 | 32.4125 | 0 |
| 1731432600 | 32.555 | -0.2 | -0.61 | 32.755 | 32.755 | 32.5275 | 0 |
| 1731346200 | 32.755 | 0.7 | 2.19 | 32.0525 | 32.8175 | 32.0525 | 0 |
| 1731087000 | 32.0525 | 0.18 | 0.57 | 31.87 | 32.0775 | 31.7575 | 0 |
| 1731000600 | 31.87 | -0.09 | -0.27 | 31.955 | 32.295 | 31.85 | 0 |
| 1730914200 | 31.955 | 1.56 | 5.12 | 30.4 | 32.2275 | 30.4 | 0 |
| 1730827800 | 30.4 | 0.16 | 0.54 | 30.2375 | 30.4775 | 30.22 | 0 |
| 1730741400 | 30.2375 | -0.3 | -0.97 | 30.535 | 30.535 | 30.2275 | 0 |
| 1730482200 | 30.535 | 0.16 | 0.53 | 30.375 | 30.6025 | 30.2525 | 0 |
| 1730395800 | 30.375 | -0.3 | -0.98 | 30.675 | 30.675 | 30.275 | 0 |
| 1730309400 | 30.675 | -0.12 | -0.38 | 30.7925 | 30.8 | 30.5275 | 0 |
| 1730223000 | 30.7925 | 0.03 | 0.09 | 30.765 | 30.915 | 30.765 | 0 |
| 1730136600 | 30.765 | 0.19 | 0.63 | 30.5725 | 30.79 | 30.4975 | 0 |
| 1729873800 | 30.5725 | -0.14 | -0.46 | 30.77 | 30.8825 | 30.54 | 0 |
| 1729787400 | 30.7125 | -0.04 | -0.14 | 30.755 | 30.89 | 30.6925 | 0 |
| 1729701000 | 30.755 | -0.01 | -0.04 | 30.7675 | 30.89 | 30.725 | 0 |
| 1729614600 | 30.7675 | -0.08 | -0.24 | 30.7725 | 30.81 | 30.6075 | 0 |
| 1729528200 | 30.8425 | -0.22 | -0.69 | 31.0575 | 31.1 | 30.8325 | 0 |
| 1729269000 | 31.0575 | -0.05 | -0.14 | 31.115 | 31.22 | 30.945 | 0 |
| 1729182600 | 31.1025 | 0.35 | 1.15 | 30.75 | 31.1925 | 30.75 | 0 |
| 1729096200 | 30.75 | 0.11 | 0.35 | 30.6425 | 30.8025 | 30.4825 | 0 |
| 1729009800 | 30.6425 | 0.22 | 0.71 | 30.425 | 30.6575 | 30.425 | 0 |
| 1728923400 | 30.425 | 0.23 | 0.75 | 30.2 | 30.4425 | 30.2 | 0 |
| 1728664200 | 30.2 | 0.4 | 1.33 | 29.805 | 30.2475 | 29.71 | 0 |
| 1728577800 | 29.805 | 0.02 | 0.07 | 29.81 | 29.8575 | 29.745 | 0 |
| 1728491400 | 29.785 | 0.22 | 0.73 | 29.57 | 29.785 | 29.46 | 0 |
| 1728405000 | 29.57 | -0.09 | -0.30 | 29.66 | 29.66 | 29.3475 | 0 |
| 1728318600 | 29.66 | 0.05 | 0.19 | 29.605 | 29.82 | 29.605 | 0 |
| 1728059400 | 29.605 | 0.39 | 1.33 | 29.2 | 29.6975 | 29.19 | 0 |
| 1727973000 | 29.2175 | -0.16 | -0.54 | 29.3775 | 29.3775 | 29.06 | 0 |
| 1727886600 | 29.3775 | 0.09 | 0.32 | 29.285 | 29.3875 | 29.1525 | 0 |
| 1727800200 | 29.285 | 0.07 | 0.25 | 29.2125 | 29.385 | 29.055 | 0 |
| 1727713800 | 29.2125 | -0.1 | -0.33 | 29.25 | 29.28 | 29.055 | 0 |
| 1727454600 | 29.31 | 0.16 | 0.56 | 29.19 | 29.3375 | 29.07 | 0 |
| 1727368200 | 29.1475 | 0.25 | 0.87 | 28.895 | 29.225 | 28.895 | 0 |
| 1727281800 | 28.895 | -0.24 | -0.82 | 29.135 | 29.135 | 28.815 | 0 |
| 1727195400 | 29.135 | -0.15 | -0.52 | 29.2875 | 29.345 | 29.0875 | 0 |
| 1727109000 | 29.2875 | 0.16 | 0.55 | 29.1275 | 29.385 | 29.1275 | 0 |
| 1726849800 | 29.1275 | -0.09 | -0.31 | 29.2175 | 29.285 | 29.065 | 0 |
| 1726763400 | 29.2175 | 0.26 | 0.88 | 29.1025 | 29.3275 | 29.0875 | 0 |
| 1726677000 | 28.9625 | -0.09 | -0.30 | 29.0325 | 29.0525 | 28.8675 | 0 |
| 1726590600 | 29.05 | 0.28 | 0.96 | 28.775 | 29.065 | 28.775 | 0 |
| 1726504200 | 28.775 | 0.05 | 0.17 | 28.725 | 28.8275 | 28.65 | 0 |
| 1726245000 | 28.725 | 0.1 | 0.35 | 28.6325 | 28.7775 | 28.5925 | 0 |
| 1726158600 | 28.625 | 0.39 | 1.37 | 28.2375 | 28.7675 | 28.2375 | 0 |
| 1726072200 | 28.2375 | -0.22 | -0.78 | 28.4475 | 28.595 | 28.105 | 0 |
| 1725985800 | 28.46 | -0.33 | -1.15 | 28.7825 | 28.92 | 28.4325 | 0 |
| 1725899400 | 28.79 | 0.38 | 1.36 | 28.405 | 28.8475 | 28.405 | 0 |
| 1725640200 | 28.405 | -0.33 | -1.13 | 28.6675 | 28.8975 | 28.3375 | 0 |
| 1725553800 | 28.73 | -0.19 | -0.66 | 28.92 | 28.9825 | 28.705 | 0 |
| 1725467400 | 28.92 | -0.26 | -0.89 | 28.7925 | 29.08 | 28.7925 | 0 |
| 1725381000 | 29.18 | -0.02 | -0.05 | 29.195 | 29.28 | 28.9675 | 0 |
| 1725294600 | 29.195 | 0.21 | 0.71 | 28.99 | 29.2125 | 28.99 | 0 |
| 1725035400 | 28.99 | 0.04 | 0.14 | 28.98 | 29.0925 | 28.98 | 0 |
| 1724949000 | 28.95 | 0.25 | 0.89 | 28.7325 | 28.965 | 28.7125 | 0 |
| 1724862600 | 28.695 | 0.24 | 0.85 | 28.4525 | 28.77 | 28.4525 | 0 |
| 1724776200 | 28.4525 | 0.06 | 0.20 | 28.395 | 28.5 | 28.3375 | 0 |
| 1724689800 | 28.395 | 0.04 | 0.15 | 28.3025 | 28.505 | 28.2825 | 0 |
| 1724430600 | 28.3525 | 0.25 | 0.91 | 28.0975 | 28.3725 | 28.0975 | 0 |
| 1724344200 | 28.0975 | 0.11 | 0.39 | 28.01 | 28.1425 | 27.9925 | 0 |
