Hot Features
프리미엄
Xtr MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C (I1RT)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1503 | -0.321555790892 | 46.7415 | 47.3331 | 46.3689 | 0 | 0 | IX |
| 4 | -2.6355 | -5.35380190019 | 49.2267 | 49.9883 | 46.3689 | 0 | 0 | IX |
| 12 | 0.9175 | 2.0088147008 | 45.6737 | 54.0877 | 44.3522 | 0 | 0 | IX |
| 26 | 1.0821 | 2.377766205 | 45.5091 | 54.0877 | 41.5813 | 0 | 0 | IX |
| 52 | 4.11 | 9.67486794158 | 42.4812 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 156 | 1.3223 | 2.92098990698 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 260 | 1.3223 | 2.92098990698 | 45.2689 | 54.0877 | 39.1129 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 50.1392 | 0.99 | 2.02 | 50.2155 | 50.4548 | 50.0799 | 0 |
| 1729182600 | 49.1472 | -0.84 | -1.68 | 49.8933 | 49.8933 | 48.9231 | 0 |
| 1729096200 | 49.9853 | 0.36 | 0.73 | 49.7591 | 50.0534 | 49.5842 | 0 |
| 1729009800 | 49.6246 | -1.33 | -2.61 | 50.8785 | 50.8808 | 49.5746 | 0 |
| 1728923400 | 50.9555 | -0.18 | -0.35 | 51.0303 | 51.3634 | 50.6364 | 0 |
| 1728664200 | 51.133 | 0.28 | 0.55 | 50.3978 | 51.1955 | 50.102 | 0 |
| 1728577800 | 50.8534 | -0.1 | -0.20 | 50.8817 | 51.0599 | 50.433 | 0 |
| 1728491400 | 50.9538 | -0.22 | -0.43 | 51.1584 | 51.1584 | 50.0675 | 0 |
| 1728405000 | 51.1724 | -2.06 | -3.88 | 51.4302 | 51.4349 | 50.2843 | 0 |
| 1728318600 | 53.236 | 0.55 | 1.04 | 52.751 | 53.5479 | 52.7365 | 0 |
| 1728059400 | 52.6885 | 0.2 | 0.39 | 53.2373 | 53.3386 | 52.5714 | 0 |
| 1727973000 | 52.4835 | -0.48 | -0.91 | 52.9721 | 53.1808 | 51.7008 | 0 |
| 1727886600 | 52.9635 | 1.62 | 3.16 | 53.6781 | 54.0877 | 52.7059 | 0 |
| 1727800200 | 51.3421 | 0.18 | 0.35 | 51.138 | 51.4882 | 50.894 | 0 |
| 1727713800 | 51.1655 | -0.29 | -0.57 | 52.2518 | 52.3039 | 51.1655 | 0 |
| 1727454600 | 51.4597 | 0.35 | 0.68 | 50.9438 | 51.8012 | 50.9004 | 0 |
| 1727368200 | 51.1129 | 2.09 | 4.26 | 49.9398 | 51.4654 | 49.9398 | 0 |
| 1727281800 | 49.0261 | -0.13 | -0.27 | 49.3501 | 49.3611 | 48.5264 | 0 |
| 1727195400 | 49.1605 | 1.74 | 3.67 | 48.2968 | 49.1887 | 48.2968 | 0 |
| 1727109000 | 47.4191 | 0.61 | 1.30 | 46.8294 | 47.5499 | 46.8043 | 0 |
| 1726849800 | 46.8105 | 0.29 | 0.63 | 46.6535 | 47.0194 | 46.6431 | 0 |
| 1726763400 | 46.5178 | 0.95 | 2.09 | 45.691 | 46.6857 | 45.6828 | 0 |
| 1726677000 | 45.5639 | -0.23 | -0.50 | 45.7971 | 45.8168 | 45.5458 | 0 |
| 1726590600 | 45.7909 | 0.31 | 0.68 | 45.4849 | 45.9751 | 45.4808 | 0 |
| 1726504200 | 45.4828 | 0.04 | 0.08 | 45.5695 | 45.6159 | 45.4225 | 0 |
| 1726245000 | 45.4464 | 0.36 | 0.80 | 45.4647 | 45.4983 | 45.276 | 0 |
| 1726158600 | 45.0868 | 0.48 | 1.07 | 45.1018 | 45.2068 | 44.9518 | 0 |
| 1726072200 | 44.6083 | 0.07 | 0.17 | 44.7288 | 44.7956 | 44.3522 | 0 |
| 1725985800 | 44.5337 | -0.05 | -0.12 | 44.8002 | 44.8131 | 44.4846 | 0 |
| 1725899400 | 44.5869 | 0.05 | 0.11 | 44.4323 | 44.6565 | 44.3745 | 0 |
| 1725640200 | 44.5367 | -0.5 | -1.10 | 45.0964 | 45.1825 | 44.5209 | 0 |
| 1725553800 | 45.0326 | 0.01 | 0.03 | 44.8688 | 45.2991 | 44.8635 | 0 |
| 1725467400 | 45.0188 | 0.01 | 0.03 | 44.6948 | 45.1799 | 44.6312 | 0 |
| 1725381000 | 45.0067 | -0.42 | -0.92 | 45.3079 | 45.4164 | 44.9264 | 0 |
| 1725294600 | 45.4266 | -0.02 | -0.03 | 45.4792 | 45.4792 | 45.3164 | 0 |
| 1725035400 | 45.4422 | -0.21 | -0.46 | 45.6737 | 45.9854 | 45.4402 | 0 |
| 1724949000 | 45.6531 | 0.41 | 0.91 | 45.4892 | 45.7231 | 45.453 | 0 |
| 1724862600 | 45.2396 | -0.47 | -1.02 | 45.5 | 45.6822 | 45.2355 | 0 |
| 1724776200 | 45.7049 | 0.04 | 0.10 | 45.7594 | 45.9104 | 45.666 | 0 |
| 1724689800 | 45.6611 | -0.18 | -0.40 | 45.8162 | 46.05 | 45.5784 | 0 |
| 1724430600 | 45.8423 | 0.73 | 1.63 | 45.1845 | 45.9241 | 45.1764 | 0 |
| 1724344200 | 45.1073 | -0.22 | -0.49 | 45.3952 | 45.5375 | 45.0881 | 0 |
