Hot Features
프리미엄
Xtrackers RREEF Global Natural Resources ETF (NRES)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5358 | -6.17034953797 | 24.89 | 24.89 | 23.11 | 161 | 23.99992472 | SP |
| 4 | -2.9058 | -11.0654988576 | 26.26 | 26.31 | 23.11 | 592 | 26.02541249 | SP |
| 12 | -4.1758 | -15.1681801671 | 27.53 | 27.68 | 23.11 | 691 | 26.58385592 | SP |
| 26 | -3.3258 | -12.4655172414 | 26.68 | 27.68 | 23.11 | 5992 | 26.91615306 | SP |
| 52 | -1.8258 | -7.25099285147 | 25.18 | 28.5822 | 23.11 | 4049 | 26.81277041 | SP |
| 156 | -1.8258 | -7.25099285147 | 25.18 | 28.5822 | 23.11 | 4049 | 26.81277041 | SP |
| 260 | -1.8258 | -7.25099285147 | 25.18 | 28.5822 | 23.11 | 4049 | 26.81277041 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 23.3542 | -0.17 | -0.70 | 23.6 | 23.6 | 23.3542 | 261 |
| 1734564900 | 23.52 | -0.78 | -3.21 | 24.28 | 24.28 | 23.52 | 16 |
| 1734478500 | 24.3 | -0.2 | -0.83 | 24.34 | 24.34 | 24.3 | 492 |
| 1734392100 | 24.5037 | -0.36 | -1.45 | 24.77 | 24.77 | 24.5037 | 7 |
| 1734132900 | 24.8637 | -0.21 | -0.82 | 24.89 | 24.89 | 24.8637 | 29 |
| 1734046500 | 25.07 | -0.38 | -1.49 | 25.19 | 25.19 | 25.07 | 152 |
| 1733960100 | 25.45 | 0.06 | 0.24 | 25.34 | 25.45 | 25.34 | 256 |
| 1733873700 | 25.3901 | -0.21 | -0.82 | 25.59 | 25.59 | 25.3901 | 69 |
| 1733787300 | 25.6 | 0.36 | 1.43 | 25.62 | 25.62 | 25.6 | 2 |
| 1733528100 | 25.2389 | -0.55 | -2.14 | 25.22 | 25.2389 | 25.22 | 119 |
| 1733441700 | 25.79 | -0 | -0.01 | 25.81 | 25.81 | 25.79 | 50 |
| 1733355300 | 25.7918 | -0.3 | -1.15 | 26.11 | 26.11 | 25.7918 | 2 |
| 1733268900 | 26.0912 | 0.11 | 0.43 | 26.11 | 26.11 | 26.0912 | 4 |
| 1733182500 | 25.98 | -0.09 | -0.35 | 26 | 26 | 25.98 | 1 |
| 1732917840 | 26.07 | 0.17 | 0.66 | 25.91 | 26.07 | 25.91 | 5 |
| 1732750500 | 25.9 | -0.03 | -0.12 | 25.91 | 25.91 | 25.9 | 378 |
| 1732664100 | 25.93 | -0.34 | -1.29 | 25.93 | 25.93 | 25.93 | 0 |
| 1732577700 | 26.2697 | 0.02 | 0.08 | 26.31 | 26.31 | 26.2697 | 375 |
| 1732318500 | 26.25 | 0.03 | 0.11 | 26.26 | 26.26 | 26.21 | 9034 |
| 1732232100 | 26.22 | 0.22 | 0.85 | 26.22 | 26.22 | 26.22 | 0 |
| 1732145700 | 26 | 0.12 | 0.47 | 25.988 | 26 | 25.988 | 119 |
| 1732059300 | 25.8781 | -0.01 | -0.05 | 25.8781 | 25.8781 | 25.8781 | 0 |
| 1731972900 | 25.89 | 0.4 | 1.58 | 25.89 | 25.89 | 25.89 | 62 |
| 1731713700 | 25.4882 | -0 | -0.01 | 25.5 | 25.6541 | 25.4882 | 2670 |
| 1731627300 | 25.4906 | 0.06 | 0.24 | 25.4906 | 25.4906 | 25.4906 | 575 |
| 1731540900 | 25.43 | -0.03 | -0.12 | 25.42 | 25.43 | 25.42 | 2 |
| 1731454500 | 25.46 | -0.59 | -2.26 | 25.72 | 25.72 | 25.46 | 302 |
| 1731368100 | 26.05 | -0.35 | -1.33 | 26.13 | 26.13 | 26.05 | 202 |
| 1731108900 | 26.4 | -0.66 | -2.44 | 26.35 | 26.4 | 26.34 | 636 |
| 1731022500 | 27.0613 | 0.28 | 1.04 | 26.96 | 27.0613 | 26.96 | 106 |
| 1730936100 | 26.7832 | -0.01 | -0.04 | 26.6216 | 26.7832 | 26.6216 | 402 |
| 1730849700 | 26.7945 | 0.15 | 0.58 | 26.68 | 26.7945 | 26.68 | 302 |
| 1730763300 | 26.6406 | 0.26 | 0.99 | 26.6406 | 26.6406 | 26.6406 | 0 |
| 1730500500 | 26.38 | -0.09 | -0.35 | 26.59 | 26.59 | 26.38 | 300 |
| 1730414100 | 26.4716 | -0.06 | -0.21 | 26.4716 | 26.4716 | 26.4716 | 0 |
| 1730327700 | 26.5279 | -0 | -0.01 | 26.66 | 26.66 | 26.44 | 1502 |
| 1730241300 | 26.53 | -0.22 | -0.82 | 26.53 | 26.53 | 26.53 | 0 |
| 1730154900 | 26.75 | 0.11 | 0.41 | 26.74 | 26.75 | 26.74 | 44 |
| 1729895700 | 26.64 | 0.06 | 0.22 | 26.64 | 26.64 | 26.64 | 0 |
| 1729809300 | 26.5821 | -0.04 | -0.14 | 26.5821 | 26.5821 | 26.5821 | 0 |
| 1729722900 | 26.62 | -0.26 | -0.97 | 26.58 | 26.62 | 26.58 | 302 |
| 1729636500 | 26.88 | 0.15 | 0.56 | 26.88 | 26.88 | 26.88 | 0 |
| 1729550100 | 26.73 | -0.15 | -0.56 | 26.94 | 26.94 | 26.73 | 338 |
| 1729290900 | 26.88 | 0.16 | 0.60 | 26.86 | 26.88 | 26.86 | 389 |
| 1729204500 | 26.72 | -0.04 | -0.13 | 26.68 | 26.72 | 26.68 | 366 |
| 1729118100 | 26.7559 | 0.19 | 0.70 | 26.7559 | 26.7559 | 26.7559 | 5 |
| 1729031700 | 26.5701 | -0.67 | -2.46 | 26.76 | 26.76 | 26.5701 | 313 |
| 1728945300 | 27.24 | -0.12 | -0.45 | 27.16 | 27.24 | 27.16 | 1 |
| 1728686100 | 27.3635 | 0.15 | 0.54 | 27.3635 | 27.3635 | 27.3635 | 0 |
| 1728599700 | 27.2171 | 0.16 | 0.58 | 27.03 | 27.2171 | 27.03 | 409 |
| 1728513300 | 27.06 | -0.01 | -0.03 | 26.91 | 27.08 | 26.91 | 1852 |
| 1728426900 | 27.0692 | -0.59 | -2.14 | 27.21 | 27.21 | 27.04 | 17804 |
| 1728340500 | 27.66 | -0.02 | -0.07 | 27.66 | 27.66 | 27.66 | 14 |
| 1728081300 | 27.68 | 0.26 | 0.93 | 27.65 | 27.68 | 27.65 | 31 |
| 1727994900 | 27.4241 | -0.17 | -0.61 | 27.4241 | 27.4241 | 27.4241 | 0 |
| 1727908500 | 27.5914 | 0.04 | 0.15 | 27.62 | 27.62 | 27.5914 | 120 |
| 1727822100 | 27.55 | 0.27 | 0.99 | 27.32 | 27.55 | 27.32 | 1 |
| 1727735520 | 27.28 | -0.18 | -0.65 | 27.35 | 27.35 | 27.28 | 69 |
| 1727476500 | 27.4575 | 0.16 | 0.58 | 27.53 | 27.53 | 27.4575 | 271 |
| 1727390100 | 27.3 | 0.46 | 1.71 | 27.06 | 27.34 | 27.06 | 535 |
| 1727303700 | 26.84 | -0.34 | -1.25 | 27.13 | 27.13 | 26.84 | 401 |
| 1727217300 | 27.18 | 0.5 | 1.85 | 27.03 | 27.18 | 27.03 | 303 |
| 1727130900 | 26.685 | 0.12 | 0.46 | 26.685 | 26.685 | 26.685 | 0 |
| 1726871700 | 26.5616 | -0.49 | -1.81 | 26.76 | 26.76 | 26.5616 | 149 |
