Hot Features
프리미엄
Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.718 | 1.33091124787 | 53.948 | 55.024 | 53.772 | 0 | 0 | IX |
| 4 | -0.454 | -0.823657474601 | 55.12 | 55.943 | 53.703 | 0 | 0 | IX |
| 12 | 2.5 | 4.79239351302 | 52.166 | 57.153 | 50.143 | 0 | 0 | IX |
| 26 | 2.253 | 4.29855188598 | 52.413 | 57.153 | 47.4335 | 0 | 0 | IX |
| 52 | 8.4265 | 18.2235967084 | 46.2395 | 57.153 | 44.8925 | 0 | 0 | IX |
| 156 | 8.595 | 18.6559874976 | 46.071 | 57.153 | 43.8875 | 0 | 0 | IX |
| 260 | 8.595 | 18.6559874976 | 46.071 | 57.153 | 43.8875 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 54.343 | 0.16 | 0.30 | 54.18 | 54.347 | 53.913 | 0 |
| 1732123800 | 54.18 | -0.09 | -0.17 | 54.273 | 54.462 | 54.158 | 0 |
| 1732037400 | 54.273 | 0.07 | 0.14 | 54.199 | 54.526 | 53.952 | 0 |
| 1731951000 | 54.199 | 0.3 | 0.56 | 53.896 | 54.262 | 53.896 | 0 |
| 1731691800 | 53.896 | -0.05 | -0.10 | 53.948 | 54.129 | 53.772 | 0 |
| 1731605400 | 53.948 | -0.09 | -0.17 | 54.039 | 54.138 | 53.847 | 0 |
| 1731519000 | 54.039 | -0.1 | -0.19 | 54.142 | 54.374 | 53.909 | 0 |
| 1731432600 | 54.142 | -0.86 | -1.55 | 54.997 | 54.997 | 54.066 | 0 |
| 1731346200 | 54.997 | 0.03 | 0.05 | 54.97 | 55.354 | 54.97 | 0 |
| 1731087000 | 54.97 | -0.9 | -1.62 | 55.874 | 55.874 | 54.86 | 0 |
| 1731000600 | 55.874 | 0.9 | 1.63 | 54.977 | 55.943 | 54.977 | 0 |
| 1730914200 | 54.977 | 0.08 | 0.14 | 54.901 | 55.318 | 54.699 | 0 |
| 1730827800 | 54.901 | 0.35 | 0.63 | 54.556 | 55.046 | 54.556 | 0 |
| 1730741400 | 54.556 | 0.07 | 0.13 | 54.486 | 54.626 | 54.318 | 0 |
| 1730482200 | 54.486 | 0.55 | 1.02 | 53.936 | 54.585 | 53.936 | 0 |
| 1730395800 | 53.936 | -0.5 | -0.92 | 54.438 | 54.438 | 53.703 | 0 |
| 1730309400 | 54.438 | -0.87 | -1.57 | 55.306 | 55.306 | 54.421 | 0 |
| 1730223000 | 55.306 | 0.01 | 0.01 | 55.298 | 55.632 | 55.007 | 0 |
| 1730136600 | 55.298 | 0.02 | 0.03 | 55.283 | 55.405 | 55.011 | 0 |
| 1729873800 | 55.283 | 0.16 | 0.30 | 55.12 | 55.393 | 55.088 | 0 |
| 1729787400 | 55.12 | -0.33 | -0.60 | 55.451 | 55.477 | 55.064 | 0 |
| 1729701000 | 55.451 | -0.08 | -0.15 | 55.534 | 55.903 | 55.44 | 0 |
| 1729614600 | 55.534 | 0.1 | 0.18 | 55.434 | 55.732 | 55.266 | 0 |
| 1729528200 | 55.434 | -0.62 | -1.10 | 56.049 | 56.049 | 55.349 | 0 |
| 1729269000 | 56.049 | 0.48 | 0.85 | 55.574 | 56.426 | 55.574 | 0 |
| 1729182600 | 55.574 | -0.04 | -0.08 | 55.616 | 55.644 | 55.243 | 0 |
| 1729096200 | 55.616 | 0.57 | 1.04 | 55.046 | 55.617 | 55.046 | 0 |
| 1729009800 | 55.046 | -0.97 | -1.73 | 56.015 | 56.015 | 55.009 | 0 |
| 1728923400 | 56.015 | -0.01 | -0.01 | 56.02 | 56.342 | 55.759 | 0 |
| 1728664200 | 56.02 | 0.29 | 0.53 | 55.727 | 56.036 | 55.341 | 0 |
| 1728577800 | 55.727 | 0.11 | 0.20 | 55.615 | 56.07 | 55.316 | 0 |
| 1728491400 | 55.615 | -0.1 | -0.18 | 55.715 | 55.715 | 55.049 | 0 |
| 1728405000 | 55.715 | -1.11 | -1.96 | 56.829 | 56.829 | 54.873 | 0 |
| 1728318600 | 56.829 | 0.47 | 0.83 | 56.359 | 57.153 | 56.359 | 0 |
| 1728059400 | 56.359 | 0.53 | 0.95 | 55.828 | 56.681 | 55.828 | 0 |
| 1727973000 | 55.828 | -0.21 | -0.38 | 56.042 | 56.251 | 55.273 | 0 |
| 1727886600 | 56.042 | 1.06 | 1.93 | 54.983 | 56.645 | 54.983 | 0 |
| 1727800200 | 54.983 | 0.13 | 0.24 | 54.849 | 55.307 | 54.637 | 0 |
| 1727713800 | 54.849 | -0.65 | -1.17 | 55.498 | 55.667 | 54.848 | 0 |
| 1727454600 | 55.498 | 0.16 | 0.29 | 55.339 | 55.843 | 55.339 | 0 |
| 1727368200 | 55.339 | 1.42 | 2.63 | 53.921 | 55.87 | 53.921 | 0 |
| 1727281800 | 53.921 | -0.05 | -0.10 | 53.974 | 53.974 | 53.375 | 0 |
| 1727195400 | 53.974 | 1.31 | 2.49 | 52.663 | 54.037 | 52.663 | 0 |
| 1727109000 | 52.663 | 0.6 | 1.16 | 52.058 | 52.819 | 52.058 | 0 |
| 1726849800 | 52.058 | -0.06 | -0.12 | 52.121 | 52.298 | 52.015 | 0 |
| 1726763400 | 52.121 | 0.81 | 1.57 | 51.316 | 52.144 | 51.316 | 0 |
| 1726677000 | 51.316 | -0.21 | -0.41 | 51.526 | 51.556 | 51.316 | 0 |
| 1726590600 | 51.526 | 0.28 | 0.55 | 51.246 | 51.67 | 51.246 | 0 |
| 1726504200 | 51.246 | -0.18 | -0.35 | 51.424 | 51.424 | 51.13 | 0 |
| 1726245000 | 51.424 | 0.33 | 0.65 | 51.094 | 51.438 | 51.094 | 0 |
| 1726158600 | 51.094 | 0.63 | 1.25 | 50.464 | 51.334 | 50.464 | 0 |
| 1726072200 | 50.464 | -0.06 | -0.11 | 50.522 | 50.641 | 50.188 | 0 |
| 1725985800 | 50.522 | -0.14 | -0.28 | 50.663 | 50.7 | 50.443 | 0 |
| 1725899400 | 50.663 | 0.49 | 0.97 | 50.177 | 50.802 | 50.177 | 0 |
| 1725640200 | 50.177 | -0.78 | -1.53 | 50.959 | 51.048 | 50.143 | 0 |
| 1725553800 | 50.959 | -0.15 | -0.28 | 51.104 | 51.224 | 50.739 | 0 |
| 1725467400 | 51.104 | -0.31 | -0.61 | 51.417 | 51.417 | 50.771 | 0 |
| 1725381000 | 51.417 | -0.51 | -0.97 | 51.923 | 51.923 | 51.248 | 0 |
| 1725294600 | 51.923 | -0.05 | -0.10 | 51.974 | 51.978 | 51.789 | 0 |
| 1725035400 | 51.974 | -0.19 | -0.37 | 52.166 | 52.423 | 51.974 | 0 |
| 1724949000 | 52.166 | 0.45 | 0.87 | 51.715 | 52.227 | 51.715 | 0 |
| 1724862600 | 51.715 | -0.02 | -0.03 | 51.733 | 52.012 | 51.684 | 0 |
| 1724776200 | 51.733 | -0.01 | -0.01 | 51.738 | 51.865 | 51.667 | 0 |
| 1724689800 | 51.738 | -0.36 | -0.69 | 52.098 | 52.171 | 51.667 | 0 |
| 1724430600 | 52.098 | 0.32 | 0.61 | 51.781 | 52.238 | 51.781 | 0 |
| 1724344200 | 51.781 | -0.33 | -0.64 | 52.112 | 52.112 | 51.777 | 0 |
