Hot Features
프리미엄
Amndi MSCI USA Dly 1x Inv UCITS ETF Acc (DSP5)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 6.376 | 0 | 0.00 | 6.376 | 6.376 | 6.376 | 0 |
| 1744302600 | 6.376 | -0.5 | -7.20 | 6.291 | 6.398 | 6.2 | 644862 |
| 1744216200 | 6.871 | 0.13 | 1.91 | 6.944 | 7.087 | 6.803 | 177513 |
| 1744129800 | 6.742 | -0.28 | -3.95 | 6.68 | 6.796 | 6.58 | 172230 |
| 1744043400 | 7.019 | 0.35 | 5.28 | 7.155 | 7.191 | 6.51 | 1095260 |
| 1743784200 | 6.667 | 0.35 | 5.47 | 6.36 | 6.787 | 6.36 | 315256 |
| 1743697800 | 6.321 | 0.12 | 1.89 | 6.315 | 6.341 | 6.238 | 268736 |
| 1743611400 | 6.204 | -0.06 | -0.97 | 6.2779999 | 6.338 | 6.204 | 54546 |
| 1743525000 | 6.265 | -0.1 | -1.49 | 6.2939999 | 6.35 | 6.2619999 | 51676 |
| 1743438600 | 6.36 | 0.07 | 1.18 | 6.327 | 6.42 | 6.327 | 136236 |
| 1743183000 | 6.2859999 | 0.09 | 1.53 | 6.217 | 6.3019999 | 6.203 | 70067 |
| 1743096600 | 6.191 | 0.02 | 0.39 | 6.194 | 6.222 | 6.158 | 40384 |
| 1743010200 | 6.167 | 0.06 | 1.07 | 6.119 | 6.171 | 6.1 | 74189 |
| 1742923800 | 6.102 | -0.02 | -0.34 | 6.12 | 6.14 | 6.0759999 | 14293 |
| 1742837400 | 6.123 | -0.11 | -1.81 | 6.1529999 | 6.1529999 | 6.104 | 49967 |
| 1742578200 | 6.236 | 0.04 | 0.73 | 6.2 | 6.274 | 6.2 | 31928 |
| 1742491800 | 6.191 | 0.01 | 0.19 | 6.144 | 6.237 | 6.13 | 7065 |
| 1742405400 | 6.179 | -0.02 | -0.26 | 6.23 | 6.23 | 6.166 | 18680 |
| 1742319000 | 6.195 | 0.02 | 0.34 | 6.134 | 6.234 | 6.118 | 45245 |
| 1742232600 | 6.174 | -0.05 | -0.87 | 6.239 | 6.255 | 6.154 | 37589 |
| 1741973400 | 6.228 | -0.1 | -1.60 | 6.334 | 6.334 | 6.215 | 93760 |
| 1741887000 | 6.329 | 0.13 | 2.11 | 6.283 | 6.339 | 6.195 | 330037 |
| 1741800600 | 6.198 | -0.05 | -0.78 | 6.25 | 6.295 | 6.11 | 106234 |
| 1741714200 | 6.247 | -0.02 | -0.27 | 6.226 | 6.282 | 6.182 | 195743 |
| 1741627800 | 6.264 | 0.1 | 1.62 | 6.144 | 6.264 | 6.124 | 245686 |
| 1741368600 | 6.164 | 0.11 | 1.80 | 6.113 | 6.1689999 | 6.07 | 84173 |
| 1741282200 | 6.055 | -0.09 | -1.40 | 6.043 | 6.101 | 6.037 | 66069 |
| 1741195800 | 6.141 | -0.15 | -2.32 | 6.138 | 6.1449999 | 6.075 | 213316 |
| 1741109400 | 6.287 | 0.2 | 3.30 | 6.184 | 6.313 | 6.159 | 168056 |
| 1741023000 | 6.086 | -0.14 | -2.26 | 6.115 | 6.15 | 6.059 | 99599 |
| 1740763800 | 6.227 | 0.11 | 1.75 | 6.228 | 6.245 | 6.183 | 128737 |
| 1740677400 | 6.12 | 0.11 | 1.80 | 6.059 | 6.152 | 6.04 | 69145 |
| 1740591000 | 6.0119999 | -0.1 | -1.60 | 6.061 | 6.0759999 | 6.011 | 25105 |
| 1740504600 | 6.11 | 0.09 | 1.50 | 6.08 | 6.11 | 6.0199999 | 315526 |
| 1740418200 | 6.0199999 | 0.11 | 1.79 | 5.998 | 6.061 | 5.976 | 156354 |
| 1740159000 | 5.914 | -0.03 | -0.54 | 5.907 | 5.967 | 5.907 | 28863 |
| 1740072600 | 5.946 | 0.01 | 0.25 | 5.934 | 5.958 | 5.905 | 32605 |
| 1739986200 | 5.931 | 0 | 0.03 | 5.912 | 5.94 | 5.9 | 7550 |
| 1739899800 | 5.929 | 0.03 | 0.44 | 5.9029999 | 5.929 | 5.9 | 3897 |
| 1739813400 | 5.9029999 | 0.01 | 0.14 | 5.886 | 5.91 | 5.885 | 1892 |
| 1739554200 | 5.8949999 | -0.06 | -1.06 | 5.904 | 5.923 | 5.878 | 28131 |
| 1739467800 | 5.958 | -0.05 | -0.80 | 5.982 | 6.025 | 5.941 | 24016 |
| 1739381400 | 6.006 | -0.07 | -1.07 | 6.009 | 6.097 | 6 | 15876 |
| 1739295000 | 6.071 | 0.01 | 0.18 | 6.061 | 6.071 | 6.011 | 20938 |
| 1739208600 | 6.0599999 | -0 | -0.03 | 6.062 | 6.062 | 6.027 | 24315 |
| 1738949400 | 6.062 | 0.08 | 1.32 | 5.975 | 6.063 | 5.967 | 4886 |
| 1738863000 | 5.983 | -0.04 | -0.63 | 5.987 | 6.0199999 | 5.983 | 36955 |
| 1738776600 | 6.021 | 0 | 0.05 | 6.03 | 6.057 | 6 | 34281 |
| 1738690200 | 6.018 | -0.08 | -1.33 | 6.104 | 6.1289999 | 6.018 | 32094 |
| 1738603800 | 6.099 | 0.12 | 1.92 | 6.2 | 6.224 | 6.072 | 81595 |
| 1738344600 | 5.984 | 0.01 | 0.13 | 5.957 | 6.0119999 | 5.923 | 31506 |
| 1738258200 | 5.976 | -0.02 | -0.35 | 5.98 | 5.994 | 5.945 | 91709 |
| 1738171800 | 5.997 | 0.01 | 0.22 | 5.967 | 6.008 | 5.905 | 234275 |
| 1738085400 | 5.984 | -0.06 | -1.03 | 6.001 | 6.038 | 5.966 | 41110 |
| 1737999000 | 6.046 | 0.19 | 3.32 | 6.011 | 6.079 | 5.967 | 78970 |
| 1737739800 | 5.852 | -0.09 | -1.48 | 5.9029999 | 5.9029999 | 5.852 | 20172 |
| 1737653400 | 5.94 | -0.08 | -1.25 | 5.961 | 5.981 | 5.94 | 7181 |
| 1737567000 | 6.015 | 0 | 0.00 | 6.015 | 6.015 | 6.015 | 0 |
| 1737480600 | 6.015 | 0.01 | 0.22 | 6.043 | 6.048 | 5.997 | 11100 |
| 1737394200 | 6.002 | -0.08 | -1.35 | 6.0759999 | 6.106 | 5.981 | 33367 |
| 1737135000 | 6.084 | -0.07 | -1.17 | 6.159 | 6.159 | 6.078 | 13731 |
| 1737048600 | 6.156 | -0 | -0.03 | 6.113 | 6.175 | 6.113 | 37296 |
| 1736962200 | 6.158 | -0.1 | -1.58 | 6.244 | 6.256 | 6.122 | 79365 |
| 1736875800 | 6.257 | -0.12 | -1.90 | 6.275 | 6.296 | 6.225 | 23125 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
