Hot Features
프리미엄
Xtr MSCI EMU ESG UCITS ETF 1C (I1NS)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0158 | 0.0237297095964 | 66.5832 | 68.4154 | 66.1654 | 0 | 0 | IX |
| 4 | -0.8702 | -1.28977370415 | 67.4692 | 68.6328 | 65.8261 | 0 | 0 | IX |
| 12 | 4.5003 | 7.24701161216 | 62.0987 | 68.6328 | 60.4659 | 0 | 0 | IX |
| 26 | 4.5777 | 7.38085141717 | 62.0213 | 68.6328 | 59.9826 | 0 | 0 | IX |
| 52 | 6.7615 | 11.299770211 | 59.8375 | 68.6328 | 58.3287 | 0 | 0 | IX |
| 156 | 11.7415 | 21.4036366951 | 54.8575 | 68.6328 | 50.066 | 0 | 0 | IX |
| 260 | 11.7415 | 21.4036366951 | 54.8575 | 68.6328 | 50.066 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 66.599 | 0.16 | 0.24 | 66.612799 | 67.0587 | 66.1752 | 0 |
| 1741714200 | 66.4428 | -0.63 | -0.94 | 67.5091 | 67.62 | 66.1654 | 0 |
| 1741627800 | 67.0723 | -0.76 | -1.12 | 67.7444 | 67.919 | 66.8341 | 0 |
| 1741368600 | 67.8332 | -0.41 | -0.61 | 68.2354 | 68.2394 | 67.3369 | 0 |
| 1741282200 | 68.2475 | 0.45 | 0.67 | 68.3502 | 68.4154 | 67.1619 | 0 |
| 1741195800 | 67.7928 | 1.59 | 2.40 | 66.5832 | 68.1453 | 66.539199 | 0 |
| 1741109400 | 66.2033 | -1.33 | -1.96 | 66.6336 | 67.0451 | 65.8261 | 0 |
| 1741023000 | 67.5295 | 0.6 | 0.90 | 66.861 | 67.8103 | 66.3777 | 0 |
| 1740763800 | 66.9298 | 0.1 | 0.14 | 66.233099 | 66.9379 | 66.233099 | 0 |
| 1740677400 | 66.8341 | -1.06 | -1.56 | 67.2889 | 67.5827 | 66.4533 | 0 |
| 1740591000 | 67.8959 | 0.65 | 0.97 | 67.6911 | 68.0653 | 67.5542 | 0 |
| 1740504600 | 67.2462 | -0.18 | -0.27 | 67.2017 | 67.5886 | 67.131 | 0 |
| 1740418200 | 67.4309 | -0.43 | -0.64 | 68.1059 | 68.11 | 67.1861 | 0 |
| 1740159000 | 67.8637 | 0.26 | 0.38 | 67.8089 | 68.1276 | 67.6356 | 0 |
| 1740072600 | 67.6054 | 0.13 | 0.19 | 67.8627 | 68.0614 | 67.5563 | 0 |
| 1739986200 | 67.4741 | -1.03 | -1.51 | 68.5004 | 68.6164 | 67.3749 | 0 |
| 1739899800 | 68.5084 | -0.04 | -0.07 | 68.3923 | 68.6328 | 68.04 | 0 |
| 1739813400 | 68.5533 | 0.11 | 0.17 | 68.3902 | 68.603 | 68.22 | 0 |
| 1739554200 | 68.4395 | 0.06 | 0.08 | 68.3187 | 68.5978 | 68.2727 | 0 |
| 1739467800 | 68.3817 | 0.8 | 1.18 | 68.2012 | 68.418 | 67.7612 | 0 |
| 1739381400 | 67.581 | 0.25 | 0.37 | 67.4692 | 67.6853 | 67.010099 | 0 |
| 1739295000 | 67.3352 | 0.49 | 0.73 | 66.875299 | 67.3392 | 66.875299 | 0 |
| 1739208600 | 66.845 | 0.38 | 0.57 | 66.395799 | 66.874399 | 66.395799 | 0 |
| 1738949400 | 66.468 | -0.47 | -0.71 | 67.0042 | 67.0922 | 66.3267 | 0 |
| 1738863000 | 66.9401 | 0.91 | 1.38 | 66.1603 | 66.9628 | 66.0852 | 0 |
| 1738776600 | 66.026399 | 0.06 | 0.10 | 65.6233 | 66.0502 | 65.4644 | 0 |
| 1738690200 | 65.9625 | 0.78 | 1.19 | 65.2482 | 66.016499 | 65.2425 | 0 |
| 1738603800 | 65.1854 | -1.24 | -1.87 | 66.175799 | 66.1917 | 64.845699 | 0 |
| 1738344600 | 66.426199 | -0.14 | -0.21 | 66.8983 | 66.8983 | 66.4118 | 0 |
| 1738258200 | 66.565299 | 0.41 | 0.62 | 66.3655 | 66.702299 | 66.1511 | 0 |
| 1738171800 | 66.1566 | 0.29 | 0.43 | 66.1832 | 66.415499 | 66.0147 | 0 |
| 1738085400 | 65.8715 | -0.17 | -0.25 | 66.2435 | 66.2943 | 65.8429 | 0 |
| 1737999000 | 66.0387 | -0.23 | -0.35 | 66.244 | 66.2763 | 65.524199 | 0 |
| 1737739800 | 66.2715 | -0.02 | -0.03 | 66.7659 | 67.1179 | 66.259699 | 0 |
| 1737653400 | 66.2943 | 0.01 | 0.02 | 66.2471 | 66.3832 | 66.0861 | 0 |
| 1737567000 | 66.282399 | 0.45 | 0.68 | 65.908699 | 66.6328 | 65.8963 | 0 |
| 1737480600 | 65.8332 | 0.4 | 0.61 | 65.3987 | 65.834199 | 65.3206 | 0 |
| 1737394200 | 65.434 | 0.14 | 0.21 | 65.3002 | 65.6951 | 65.1551 | 0 |
| 1737135000 | 65.2988 | 0.94 | 1.46 | 64.804599 | 65.3207 | 64.6949 | 0 |
| 1737048600 | 64.361 | 0.49 | 0.77 | 64.4282 | 64.726299 | 64.154 | 0 |
| 1736962200 | 63.867 | 0.72 | 1.13 | 62.9867 | 63.9616 | 62.8128 | 0 |
| 1736875800 | 63.1512 | 0.6 | 0.96 | 62.9682 | 63.5064 | 62.8934 | 0 |
| 1736789400 | 62.5493 | -0.19 | -0.31 | 62.6235 | 62.7726 | 62.1572 | 0 |
| 1736530200 | 62.7408 | -0.51 | -0.81 | 63.0826 | 63.3491 | 62.6103 | 0 |
| 1736443800 | 63.2551 | 0.55 | 0.88 | 62.9923 | 63.3234 | 62.9186 | 0 |
| 1736357400 | 62.7043 | -0.1 | -0.16 | 62.5669 | 62.9544 | 62.357 | 0 |
| 1736271000 | 62.8054 | 0.33 | 0.53 | 62.4557 | 63.1415 | 62.2122 | 0 |
| 1736184600 | 62.4745 | 1.06 | 1.72 | 61.6788 | 62.5669 | 61.6001 | 0 |
| 1735925400 | 61.4173 | -0.57 | -0.92 | 61.9711 | 62.1241 | 61.3033 | 0 |
| 1735839000 | 61.9884 | 0.25 | 0.40 | 61.5772 | 62.1795 | 61.3543 | 0 |
| 1735579800 | 61.7408 | -0.04 | -0.07 | 61.7705 | 61.9334 | 61.5548 | 0 |
| 1735320600 | 61.7816 | 0.32 | 0.52 | 61.6368 | 62.0125 | 61.4294 | 0 |
| 1734975000 | 61.4616 | -0.02 | -0.03 | 61.5192 | 61.5304 | 61.0227 | 0 |
| 1734715800 | 61.4784 | 0.08 | 0.13 | 61.1507 | 61.4895 | 60.4659 | 0 |
| 1734629400 | 61.3994 | -0.68 | -1.09 | 61.2962 | 61.4469 | 60.8872 | 0 |
| 1734543000 | 62.0782 | -0.08 | -0.13 | 62.0987 | 62.3088 | 62.0315 | 0 |
| 1734456600 | 62.1576 | -0.37 | -0.59 | 62.0686 | 62.4221 | 62.0341 | 0 |
| 1734370200 | 62.5293 | -0.37 | -0.59 | 62.9234 | 62.9423 | 62.3619 | 0 |
| 1734111000 | 62.9007 | 0.31 | 0.50 | 62.6692 | 63.0475 | 62.6578 | 0 |
