Hot Features
프리미엄
Xtr MSCI Canada ESG Screened UCITS ETF 1C Index (I1SJ)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4596 | -1.89137181472 | 77.1715 | 77.212 | 73.9935 | 0 | 0 | IX |
| 4 | -6.4285 | -7.82623410648 | 82.1404 | 82.436 | 73.9935 | 0 | 0 | IX |
| 12 | -1.1249 | -1.4640120359 | 76.8368 | 82.436 | 73.9935 | 0 | 0 | IX |
| 26 | 3.8325 | 5.33184751125 | 71.8794 | 82.436 | 71.4472 | 0 | 0 | IX |
| 52 | 7.48 | 10.9626142611 | 68.2319 | 82.436 | 62.2506 | 0 | 0 | IX |
| 156 | 13.0425 | 20.8115922603 | 62.6694 | 82.436 | 56.0944 | 0 | 0 | IX |
| 260 | 13.0425 | 20.8115922603 | 62.6694 | 82.436 | 56.0944 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 75.7119 | 0.7 | 0.93 | 74.689 | 75.8533 | 74.5525 | 0 |
| 1741887000 | 75.0153 | -0.32 | -0.42 | 74.8521 | 75.711 | 74.6974 | 0 |
| 1741800600 | 75.3346 | 0.9 | 1.21 | 74.4513 | 75.3802 | 74.3662 | 0 |
| 1741714200 | 74.4358 | -0.85 | -1.13 | 75.2137 | 75.8278 | 73.9935 | 0 |
| 1741627800 | 75.286 | -0.09 | -0.12 | 75.3587 | 75.9782 | 74.7288 | 0 |
| 1741368600 | 75.3785 | -2.08 | -2.69 | 77.1715 | 77.212 | 75.3152 | 0 |
| 1741282200 | 77.4588 | 0.95 | 1.24 | 76.8576 | 77.79 | 76.2442 | 0 |
| 1741195800 | 76.5095 | 0.91 | 1.21 | 76.3915 | 77.5059 | 76.1391 | 0 |
| 1741109400 | 75.5974 | -4.2 | -5.26 | 79.5695 | 79.5822 | 75.383 | 0 |
| 1741023000 | 79.7982 | 0.67 | 0.84 | 79.1085 | 80.497 | 79.0537 | 0 |
| 1740763800 | 79.1296 | -0.24 | -0.30 | 78.6666 | 79.3699 | 78.5129 | 0 |
| 1740677400 | 79.3686 | -0.03 | -0.04 | 80.1616 | 80.1616 | 78.8177 | 0 |
| 1740591000 | 79.3971 | 1.28 | 1.64 | 78.2417 | 79.8201 | 78.2125 | 0 |
| 1740504600 | 78.1125 | -1.37 | -1.73 | 79.3797 | 79.3797 | 78.0177 | 0 |
| 1740418200 | 79.4855 | -0.93 | -1.16 | 80.5299 | 80.5385 | 78.6674 | 0 |
| 1740159000 | 80.4144 | -0.4 | -0.49 | 80.7834 | 81.1144 | 80.2503 | 0 |
| 1740072600 | 80.8108 | -0.64 | -0.78 | 81.4017 | 81.6277 | 80.7273 | 0 |
| 1739986200 | 81.4493 | 0.33 | 0.41 | 81.1974 | 82.0768 | 80.979 | 0 |
| 1739899800 | 81.1157 | -0.03 | -0.04 | 81.1058 | 81.7851 | 80.8185 | 0 |
| 1739813400 | 81.1488 | -0.11 | -0.14 | 81.2829 | 81.296 | 81.0307 | 0 |
| 1739554200 | 81.2614 | -0.64 | -0.78 | 82.1404 | 82.436 | 81.1306 | 0 |
| 1739467800 | 81.8975 | 0.18 | 0.21 | 81.7611 | 82.0217 | 81.1656 | 0 |
| 1739381400 | 81.7219 | -0.36 | -0.44 | 82.0564 | 82.1753 | 81.1381 | 0 |
| 1739295000 | 82.0857 | 0.27 | 0.33 | 81.8496 | 82.0901 | 80.9808 | 0 |
| 1739208600 | 81.8191 | 0.84 | 1.04 | 80.9344 | 81.9509 | 80.8999 | 0 |
| 1738949400 | 80.9775 | -0.06 | -0.07 | 81.2793 | 81.3876 | 80.3892 | 0 |
| 1738863000 | 81.0333 | 0.79 | 0.99 | 80.1819 | 81.2137 | 80.1562 | 0 |
| 1738776600 | 80.2417 | -0.08 | -0.10 | 80.3303 | 80.3303 | 79.7544 | 0 |
| 1738690200 | 80.3217 | 1 | 1.26 | 80.5888 | 80.6103 | 78.9558 | 0 |
| 1738603800 | 79.3218 | -2.23 | -2.74 | 81.042 | 81.0722 | 77.5349 | 0 |
| 1738344600 | 81.5553 | -0.13 | -0.16 | 81.7603 | 81.7887 | 81.1012 | 0 |
| 1738258200 | 81.6889 | 1.02 | 1.26 | 80.607 | 81.7225 | 80.5814 | 0 |
| 1738171800 | 80.671 | 0.52 | 0.65 | 80.106 | 80.8022 | 80.1017 | 0 |
| 1738085400 | 80.1484 | 0.92 | 1.16 | 79.7971 | 80.4184 | 79.7293 | 0 |
| 1737999000 | 79.2257 | -1.3 | -1.61 | 80.2534 | 80.2619 | 79.0187 | 0 |
| 1737739800 | 80.5244 | 0.15 | 0.19 | 80.4259 | 80.8288 | 80.3178 | 0 |
| 1737653400 | 80.3698 | 0.44 | 0.55 | 79.7607 | 80.4134 | 79.7354 | 0 |
| 1737567000 | 79.9298 | -0.14 | -0.17 | 79.7166 | 80.2036 | 79.7166 | 0 |
| 1737480600 | 80.0661 | 0.45 | 0.56 | 79.4627 | 80.0676 | 78.903 | 0 |
| 1737394200 | 79.6187 | 0.06 | 0.08 | 79.5455 | 80.0905 | 79.1426 | 0 |
| 1737135000 | 79.554 | 0.89 | 1.13 | 79.0045 | 79.6434 | 78.6027 | 0 |
| 1737048600 | 78.6683 | 0.11 | 0.14 | 78.9647 | 79.0959 | 78.4075 | 0 |
| 1736962200 | 78.5571 | 0.71 | 0.92 | 77.7594 | 78.9812 | 77.747 | 0 |
| 1736875800 | 77.8422 | -0.16 | -0.20 | 78.0139 | 78.5351 | 77.6848 | 0 |
| 1736789400 | 77.9973 | -0.12 | -0.16 | 77.921 | 78.1927 | 77.5919 | 0 |
| 1736530200 | 78.1206 | -1.02 | -1.29 | 79.1472 | 79.5315 | 78.0506 | 0 |
| 1736443800 | 79.143 | 0.23 | 0.29 | 79.0473 | 79.328 | 78.8965 | 0 |
| 1736357400 | 78.9158 | -0.19 | -0.25 | 79.1584 | 79.2384 | 78.3719 | 0 |
| 1736271000 | 79.1105 | 0.09 | 0.12 | 79.1951 | 79.6708 | 78.7382 | 0 |
| 1736184600 | 79.0186 | 0.4 | 0.51 | 78.7883 | 79.7338 | 78.7715 | 0 |
| 1735925400 | 78.6203 | -0.18 | -0.22 | 78.771 | 79.0177 | 78.4855 | 0 |
| 1735839000 | 78.7962 | 1.36 | 1.75 | 77.0807 | 78.8257 | 77.0807 | 0 |
| 1735579800 | 77.4383 | -0.12 | -0.15 | 77.5977 | 77.9968 | 77.3068 | 0 |
| 1735320600 | 77.5564 | 0.5 | 0.65 | 77.272 | 77.9611 | 77.2267 | 0 |
| 1734975000 | 77.0579 | 0.25 | 0.33 | 76.8445 | 77.1118 | 76.4991 | 0 |
| 1734715800 | 76.8074 | -0.01 | -0.02 | 76.8368 | 76.8368 | 75.2195 | 0 |
| 1734629400 | 76.8203 | -1.5 | -1.92 | 77.6538 | 77.6912 | 76.4605 | 0 |
| 1734543000 | 78.3206 | -0.21 | -0.26 | 78.1464 | 78.8021 | 78.138 | 0 |
| 1734456600 | 78.5259 | -0.55 | -0.70 | 79.307 | 79.3491 | 78.5098 | 0 |
| 1734370200 | 79.0794 | -0.17 | -0.21 | 79.175 | 79.368 | 78.9646 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
