Hot Features
프리미엄
Xtr MSCI USA Communication Services UCITS ETF (I1NU)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9007 | -1.30260607989 | 69.146 | 69.6307 | 67.706 | 0 | 0 | IX |
| 4 | 3.4688 | 5.35502844396 | 64.7765 | 69.6307 | 64.4784 | 0 | 0 | IX |
| 12 | 6.4265 | 10.3957048665 | 61.8188 | 69.6307 | 58.736 | 0 | 0 | IX |
| 26 | 7.4643 | 12.2806469127 | 60.781 | 69.6307 | 57.2148 | 0 | 0 | IX |
| 52 | 18.0869 | 36.0595633035 | 50.1584 | 69.6307 | 48.581 | 0 | 0 | IX |
| 156 | 27.543 | 67.6693946042 | 40.7023 | 69.6307 | 39.6554 | 0 | 0 | IX |
| 260 | 27.543 | 67.6693946042 | 40.7023 | 69.6307 | 39.6554 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 68.2453 | -0.72 | -1.04 | 69.3091 | 69.6307 | 67.8017 | 0 |
| 1732123800 | 68.9645 | 0.17 | 0.25 | 69.3791 | 69.4682 | 68.5506 | 0 |
| 1732037400 | 68.7896 | 0.16 | 0.24 | 68.4206 | 68.8221 | 67.8005 | 0 |
| 1731951000 | 68.6261 | 0.75 | 1.10 | 68.0261 | 68.6326 | 67.706 | 0 |
| 1731691800 | 67.8802 | -1.05 | -1.52 | 68.8284 | 68.8349 | 67.8006 | 0 |
| 1731605400 | 68.9262 | -0.24 | -0.34 | 69.146 | 69.6075 | 68.8963 | 0 |
| 1731519000 | 69.1628 | 0.46 | 0.68 | 69.1051 | 69.3625 | 68.8057 | 0 |
| 1731432600 | 68.6983 | -0.19 | -0.27 | 68.8561 | 69.3837 | 68.6812 | 0 |
| 1731346200 | 68.8844 | 0.49 | 0.72 | 68.184 | 68.8973 | 68.1617 | 0 |
| 1731087000 | 68.3945 | -0.36 | -0.52 | 68.8487 | 68.9317 | 68.2324 | 0 |
| 1731000600 | 68.7524 | 1.19 | 1.76 | 67.7031 | 68.7786 | 67.6905 | 0 |
| 1730914200 | 67.5646 | 1.33 | 2.00 | 67.0262 | 67.6423 | 66.8863 | 0 |
| 1730827800 | 66.2395 | 0.5 | 0.76 | 65.7393 | 66.264399 | 65.7272 | 0 |
| 1730741400 | 65.7393 | -0.9 | -1.35 | 66.2118 | 66.3489 | 65.6331 | 0 |
| 1730482200 | 66.6369 | 0.21 | 0.32 | 66.488 | 66.6532 | 66.1024 | 0 |
| 1730395800 | 66.4269 | -1.15 | -1.70 | 66.1887 | 67.2422 | 65.842299 | 0 |
| 1730309400 | 67.5724 | 1.6 | 2.42 | 67.7896 | 68.0692 | 67.2194 | 0 |
| 1730223000 | 65.976 | 0.58 | 0.89 | 65.613699 | 66.1558 | 65.4397 | 0 |
| 1730136600 | 65.3918 | 0.01 | 0.02 | 65.3294 | 65.8887 | 65.1292 | 0 |
| 1729873800 | 65.380799 | 0.8 | 1.24 | 64.8606 | 65.7654 | 64.8606 | 0 |
| 1729787400 | 64.5827 | -0.21 | -0.33 | 64.7765 | 65.134299 | 64.478399 | 0 |
| 1729701000 | 64.7968 | -0.3 | -0.46 | 64.9972 | 65.4465 | 64.7501 | 0 |
| 1729614600 | 65.096599 | 0.19 | 0.29 | 65.0937 | 65.3739 | 64.5042 | 0 |
| 1729528200 | 64.9067 | -0.5 | -0.76 | 65.3887 | 65.4237 | 64.8201 | 0 |
| 1729269000 | 65.4038 | 0.66 | 1.02 | 64.7796 | 65.5347 | 64.7617 | 0 |
| 1729182600 | 64.743799 | -0.08 | -0.13 | 64.918499 | 65.2835 | 64.4783 | 0 |
| 1729096200 | 64.8262 | -0.25 | -0.38 | 65.0366 | 65.1203 | 64.5758 | 0 |
| 1729009800 | 65.0721 | 0.24 | 0.37 | 64.7341 | 65.2756 | 64.7133 | 0 |
| 1728923400 | 64.8352 | 0.27 | 0.41 | 64.438599 | 65.3298 | 64.4327 | 0 |
| 1728664200 | 64.5684 | 0.04 | 0.06 | 64.299899 | 64.8028 | 64.2425 | 0 |
| 1728577800 | 64.529799 | 0.07 | 0.11 | 64.6213 | 64.7609 | 64.2932 | 0 |
| 1728491400 | 64.4576 | -0.18 | -0.29 | 64.4106 | 64.7647 | 64.0498 | 0 |
| 1728405000 | 64.641999 | -0.18 | -0.28 | 64.110699 | 64.8023 | 63.9811 | 0 |
| 1728318600 | 64.8217 | 0.25 | 0.39 | 64.644099 | 65.3691 | 64.6264 | 0 |
| 1728059400 | 64.567499 | 0.08 | 0.12 | 64.884699 | 65.1401 | 64.538799 | 0 |
| 1727973000 | 64.488699 | -0.15 | -0.24 | 64.5002 | 64.5181 | 64.0677 | 0 |
| 1727886600 | 64.6409 | 0.27 | 0.41 | 64.6284 | 64.822599 | 64.423199 | 0 |
| 1727800200 | 64.3741 | 0.01 | 0.02 | 64.3296 | 65.2586 | 64.1169 | 0 |
| 1727713800 | 64.3642 | 0.13 | 0.20 | 64.2915 | 64.4713 | 64.1919 | 0 |
| 1727454600 | 64.2368 | 0.42 | 0.65 | 63.9258 | 64.433899 | 63.8523 | 0 |
| 1727368200 | 63.8191 | -0.25 | -0.39 | 64.3167 | 64.5236 | 63.7169 | 0 |
| 1727281800 | 64.0719 | 0.32 | 0.50 | 63.5956 | 64.1987 | 63.5956 | 0 |
| 1727195400 | 63.7526 | 0.03 | 0.04 | 63.6307 | 63.8812 | 63.1498 | 0 |
| 1727109000 | 63.7254 | 0.35 | 0.55 | 63.4026 | 63.911 | 63.3395 | 0 |
| 1726849800 | 63.377 | -0.23 | -0.36 | 63.1752 | 63.5886 | 63.1166 | 0 |
| 1726763400 | 63.6044 | 1.28 | 2.05 | 63.2953 | 63.6685 | 63.0061 | 0 |
| 1726677000 | 62.3246 | -0.07 | -0.11 | 62.5416 | 62.6843 | 62.3133 | 0 |
| 1726590600 | 62.3941 | 0.41 | 0.67 | 62.2609 | 62.8254 | 62.2553 | 0 |
| 1726504200 | 61.9801 | 0.29 | 0.47 | 61.8577 | 62.0469 | 61.6911 | 0 |
| 1726245000 | 61.6908 | 0.99 | 1.63 | 61.2973 | 61.8517 | 61.0836 | 0 |
| 1726158600 | 60.7007 | 1.68 | 2.85 | 60.244 | 60.8332 | 60.2083 | 0 |
| 1726072200 | 59.0191 | -0.62 | -1.05 | 59.4385 | 59.858 | 58.736 | 0 |
| 1725985800 | 59.6427 | 0.21 | 0.36 | 59.3634 | 60.0224 | 59.2994 | 0 |
| 1725899400 | 59.4307 | -0.19 | -0.31 | 59.4772 | 60.1594 | 59.2015 | 0 |
| 1725640200 | 59.617 | -1 | -1.66 | 60.6178 | 61.0585 | 59.6032 | 0 |
| 1725553800 | 60.6209 | -0.44 | -0.72 | 60.2776 | 61.1114 | 60.1141 | 0 |
| 1725467400 | 61.0591 | -0.13 | -0.21 | 60.4792 | 61.2557 | 60.3912 | 0 |
| 1725381000 | 61.1864 | -0.82 | -1.32 | 61.9721 | 62.0216 | 60.9988 | 0 |
| 1725294600 | 62.0057 | 0.61 | 1.00 | 61.4412 | 62.039 | 61.4329 | 0 |
| 1725035400 | 61.3912 | -0.75 | -1.21 | 61.6077 | 62.0344 | 61.3166 | 0 |
| 1724949000 | 62.1449 | 0.67 | 1.10 | 61.8188 | 62.2938 | 61.5603 | 0 |
| 1724862600 | 61.4711 | -0.84 | -1.34 | 62.0637 | 62.1863 | 61.3708 | 0 |
| 1724776200 | 62.3091 | 0.14 | 0.22 | 62.2923 | 62.5157 | 61.9743 | 0 |
| 1724689800 | 62.1695 | 0.08 | 0.14 | 62.1412 | 62.4597 | 61.8844 | 0 |
| 1724430600 | 62.0851 | -0.05 | -0.08 | 62.2417 | 62.404 | 61.7951 | 0 |
| 1724344200 | 62.1354 | -0.08 | -0.13 | 62.3257 | 62.6412 | 62.127 | 0 |
