Hot Features
프리미엄
Xtr MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C (I1RT)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6586 | 3.70814199416 | 44.7286 | 46.4356 | 44.4203 | 0 | 0 | IX |
| 4 | -0.5107 | -1.08896133942 | 46.8979 | 47.1696 | 44.4203 | 0 | 0 | IX |
| 12 | -3.092 | -6.24909052693 | 49.4792 | 49.9883 | 44.4203 | 0 | 0 | IX |
| 26 | 2.33 | 5.28857939224 | 44.0572 | 54.0877 | 41.5813 | 0 | 0 | IX |
| 52 | 7.2134 | 18.4138378202 | 39.1738 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 156 | 1.1183 | 2.47034940102 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 260 | 1.1183 | 2.47034940102 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 46.1247 | 0.41 | 0.89 | 45.6632 | 46.2973 | 45.5766 | 0 |
| 1737048600 | 45.7163 | 0.11 | 0.25 | 45.6823 | 45.9176 | 45.5132 | 0 |
| 1736962200 | 45.6024 | 0.46 | 1.02 | 45.2257 | 45.8317 | 45.2191 | 0 |
| 1736875800 | 45.1423 | 0.64 | 1.44 | 44.6814 | 45.411 | 44.6771 | 0 |
| 1736789400 | 44.5028 | -0.29 | -0.65 | 44.7286 | 44.8012 | 44.4203 | 0 |
| 1736530200 | 44.7942 | -0.86 | -1.88 | 45.3274 | 45.4369 | 44.7337 | 0 |
| 1736443800 | 45.6518 | -0.08 | -0.18 | 45.6718 | 46.0915 | 45.5471 | 0 |
| 1736357400 | 45.7339 | -0.4 | -0.88 | 45.7575 | 45.8882 | 45.465 | 0 |
| 1736271000 | 46.138 | -0.33 | -0.72 | 46.5528 | 46.5662 | 46.0387 | 0 |
| 1736184600 | 46.4724 | 0.08 | 0.18 | 46.5615 | 47.1696 | 46.2653 | 0 |
| 1735925400 | 46.3902 | 0.1 | 0.23 | 46.2131 | 46.4353 | 46.2131 | 0 |
| 1735839000 | 46.2857 | -0.26 | -0.55 | 46.4314 | 46.4673 | 46.1857 | 0 |
| 1735579800 | 46.5434 | -0.49 | -1.05 | 47.0127 | 47.015 | 46.4717 | 0 |
| 1735320600 | 47.0353 | 0.06 | 0.14 | 47.0475 | 47.115 | 46.7456 | 0 |
| 1734975000 | 46.9708 | 0.01 | 0.02 | 46.8979 | 47.1222 | 46.8102 | 0 |
| 1734715800 | 46.961 | 0.04 | 0.09 | 46.9701 | 46.9902 | 46.3736 | 0 |
| 1734629400 | 46.9203 | -0.42 | -0.88 | 46.9669 | 47.1084 | 46.8296 | 0 |
| 1734543000 | 47.3382 | -0.15 | -0.32 | 47.4884 | 47.5544 | 47.2994 | 0 |
| 1734456600 | 47.4915 | 0.02 | 0.05 | 47.433 | 47.4983 | 47.1188 | 0 |
| 1734370200 | 47.4691 | -0.34 | -0.72 | 47.8345 | 47.855 | 47.4313 | 0 |
| 1734111000 | 47.8117 | -0.31 | -0.65 | 47.8365 | 47.9959 | 47.6548 | 0 |
| 1734024600 | 48.1266 | -0.07 | -0.14 | 48.2316 | 48.5293 | 47.8765 | 0 |
| 1733938200 | 48.1926 | -0.03 | -0.07 | 48.0914 | 48.2516 | 47.9663 | 0 |
| 1733851800 | 48.2271 | -1.22 | -2.46 | 48.1411 | 48.4383 | 48.0628 | 0 |
| 1733765400 | 49.4431 | 1.67 | 3.49 | 47.7621 | 49.5888 | 47.7531 | 0 |
| 1733506200 | 47.7779 | 0.13 | 0.27 | 47.4878 | 48.0858 | 47.4788 | 0 |
| 1733419800 | 47.6474 | 0.21 | 0.43 | 47.5046 | 47.6754 | 47.4189 | 0 |
| 1733333400 | 47.4414 | -0.21 | -0.45 | 47.6426 | 47.7618 | 47.3509 | 0 |
| 1733247000 | 47.6539 | 0.42 | 0.88 | 47.2987 | 47.8637 | 47.2788 | 0 |
| 1733160600 | 47.2379 | -0.04 | -0.09 | 47.0981 | 47.4485 | 47.0824 | 0 |
| 1732901400 | 47.2797 | 0.39 | 0.84 | 46.8936 | 47.3569 | 46.8258 | 0 |
| 1732815000 | 46.8852 | -0.35 | -0.75 | 47.0678 | 47.0678 | 46.7769 | 0 |
| 1732728600 | 47.2375 | 0.54 | 1.15 | 47.322 | 47.4252 | 47.1072 | 0 |
| 1732642200 | 46.6993 | 0.08 | 0.17 | 46.658 | 46.9828 | 46.5937 | 0 |
| 1732555800 | 46.6215 | 0.11 | 0.23 | 46.7477 | 46.9327 | 46.6215 | 0 |
| 1732296600 | 46.5151 | -0.32 | -0.68 | 46.8908 | 46.9198 | 46.3275 | 0 |
| 1732210200 | 46.8349 | -0.13 | -0.27 | 47.0428 | 47.0428 | 46.6558 | 0 |
| 1732123800 | 46.9625 | -0.12 | -0.25 | 47.0902 | 47.3331 | 46.8854 | 0 |
| 1732037400 | 47.0813 | 0.12 | 0.25 | 46.9923 | 47.257 | 46.6397 | 0 |
| 1731951000 | 46.9657 | 0.45 | 0.97 | 46.5277 | 46.9867 | 46.5188 | 0 |
| 1731691800 | 46.5144 | -0.29 | -0.63 | 46.7415 | 46.9887 | 46.3689 | 0 |
| 1731605400 | 46.808 | -0.11 | -0.23 | 46.7545 | 46.9748 | 46.6174 | 0 |
| 1731519000 | 46.9172 | -0.14 | -0.30 | 47.2894 | 47.501 | 46.8261 | 0 |
| 1731432600 | 47.0582 | -1.09 | -2.26 | 48.0536 | 48.0536 | 47.0337 | 0 |
| 1731346200 | 48.144 | -0.06 | -0.12 | 48.0538 | 48.5836 | 48.0381 | 0 |
| 1731087000 | 48.2021 | -1.43 | -2.89 | 49.5695 | 49.5764 | 48.1965 | 0 |
| 1731000600 | 49.6362 | 1.18 | 2.43 | 48.5556 | 49.8049 | 48.5466 | 0 |
| 1730914200 | 48.4563 | -1.14 | -2.30 | 48.7641 | 49.0832 | 48.1855 | 0 |
| 1730827800 | 49.5977 | 0.56 | 1.14 | 49.0364 | 49.6626 | 49.0274 | 0 |
| 1730741400 | 49.0364 | 0.25 | 0.51 | 48.8951 | 49.1857 | 48.8892 | 0 |
| 1730482200 | 48.7857 | 0.5 | 1.03 | 48.3349 | 48.9628 | 48.3216 | 0 |
| 1730395800 | 48.2905 | -0.48 | -0.99 | 48.4605 | 48.5494 | 48.1159 | 0 |
| 1730309400 | 48.7737 | -0.64 | -1.30 | 49.5317 | 49.5683 | 48.5481 | 0 |
| 1730223000 | 49.4172 | -0.17 | -0.35 | 49.2697 | 49.9883 | 49.2689 | 0 |
| 1730136600 | 49.5901 | 0.27 | 0.56 | 49.4792 | 49.7232 | 49.2659 | 0 |
| 1729873800 | 49.3154 | 0.37 | 0.75 | 49.2267 | 49.576 | 49.2267 | 0 |
| 1729787400 | 48.9461 | -0.29 | -0.59 | 49.1835 | 49.2232 | 48.866 | 0 |
| 1729701000 | 49.235 | -0.3 | -0.60 | 49.4547 | 49.7381 | 49.1887 | 0 |
| 1729614600 | 49.5304 | 0.25 | 0.50 | 49.2858 | 49.7719 | 49.2349 | 0 |
| 1729528200 | 49.2835 | -0.86 | -1.71 | 50.1254 | 50.1277 | 49.2721 | 0 |
