Hot Features
프리미엄
XNDX EUR Monthly Currency Hedged (XNDXEURMH)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 3973.7839 | 71.11 | 1.82 | 3877.8462 | 3973.7839 | 3877.8462 | 0 |
| 1739224800 | 3902.6715 | 32.89 | 0.85 | 3890.93 | 3909.137 | 3885.3083 | 0 |
| 1738965600 | 3869.779 | -50.69 | -1.29 | 3915.884 | 3932.3704 | 3864.6504 | 0 |
| 1738879200 | 3920.4703 | 21.07 | 0.54 | 3900.7321 | 3920.4703 | 3894.0761 | 0 |
| 1738792800 | 3899.4017 | 15.92 | 0.41 | 3858.5394 | 3900.8104 | 3853.0995 | 0 |
| 1738706400 | 3883.4851 | 48.1 | 1.25 | 3836.5992 | 3885.689 | 3834.5596 | 0 |
| 1738620000 | 3835.3844 | -27.9 | -0.72 | 3797.3104 | 3852.6256 | 3778.0629 | 0 |
| 1738360800 | 3863.2844 | -5.03 | -0.13 | 3896.9926 | 3929.3402 | 3853.9573 | 0 |
| 1738274400 | 3868.3178 | 17.1 | 0.44 | 3870.5508 | 3889.3976 | 3832.7654 | 0 |
| 1738188000 | 3851.2199 | -9.38 | -0.24 | 3861.8175 | 3862.9267 | 3822.7886 | 0 |
| 1738101600 | 3860.6018 | 59.73 | 1.57 | 3811.0366 | 3867.1204 | 3785.3039 | 0 |
| 1738015200 | 3800.8682 | -115.21 | -2.94 | 3779.7759 | 3830.6924 | 3773.4424 | 0 |
| 1737756000 | 3916.0805 | -24.02 | -0.61 | 3940.3983 | 3945.5644 | 3904.8945 | 0 |
| 1737669600 | 3940.1019 | 8.68 | 0.22 | 3910.9195 | 3940.266 | 3908.0717 | 0 |
| 1737583200 | 3931.4198 | 50.96 | 1.31 | 3916.3153 | 3947.8065 | 3915.5554 | 0 |
| 1737496800 | 3880.4644 | 21.57 | 0.56 | 3876.7715 | 3889.8906 | 3847.2025 | 0 |
| 1737151200 | 3858.898 | 63.18 | 1.66 | 3864.6398 | 3870.8568 | 3837.3631 | 0 |
| 1737064800 | 3795.7139 | -26.75 | -0.70 | 3839.8689 | 3840.244 | 3795.5263 | 0 |
| 1736978400 | 3822.4672 | 86.77 | 2.32 | 3792.7044 | 3830.5301 | 3785.9804 | 0 |
| 1736892000 | 3735.6973 | -4.43 | -0.12 | 3758.2982 | 3770.6326 | 3711.2977 | 0 |
| 1736805600 | 3740.1293 | -12 | -0.32 | 3705.1896 | 3740.7637 | 3694.9797 | 0 |
| 1736546400 | 3752.1312 | -60.83 | -1.60 | 3781.07 | 3782.6579 | 3729.3821 | 0 |
| 1736373600 | 3812.9656 | 1.42 | 0.04 | 3811.2947 | 3822.0789 | 3781.5789 | 0 |
| 1736287200 | 3811.5503 | -69.63 | -1.79 | 3891.38 | 3891.9608 | 3801.3082 | 0 |
| 1736200800 | 3881.1793 | 41.57 | 1.08 | 3889.6372 | 3909.9786 | 3862.3688 | 0 |
| 1735941600 | 3839.6069 | 63.91 | 1.69 | 3798.4756 | 3842.8666 | 3797.865 | 0 |
| 1735855200 | 3775.6937 | -7.28 | -0.19 | 3801.2037 | 3824.7085 | 3744.5961 | 0 |
| 1735682400 | 3782.9722 | -33.79 | -0.89 | 3827.7735 | 3831.2947 | 3776.985 | 0 |
| 1735596000 | 3816.7636 | -50.55 | -1.31 | 3816.2027 | 3843.796 | 3788.9025 | 0 |
| 1735336800 | 3867.3088 | -54.33 | -1.39 | 3896.9866 | 3898.3084 | 3834.6514 | 0 |
| 1735250400 | 3921.635 | -6.02 | -0.15 | 3915.644 | 3933.708 | 3899.0888 | 0 |
| 1735077600 | 3927.6533 | 53.75 | 1.39 | 3884.0638 | 3927.6533 | 3883.2481 | 0 |
| 1734991200 | 3873.9022 | 39.23 | 1.02 | 3848.4285 | 3875.7088 | 3823.1839 | 0 |
| 1734732000 | 3834.6695 | 32.41 | 0.85 | 3773.5928 | 3878.9538 | 3768.2157 | 0 |
| 1734645600 | 3802.2601 | -17.6 | -0.46 | 3848.3788 | 3857.5686 | 3798.4256 | 0 |
| 1734559200 | 3819.8623 | -143.53 | -3.62 | 3960.2061 | 3973.3148 | 3812.8133 | 0 |
| 1734472800 | 3963.3949 | -17.37 | -0.44 | 3964.2344 | 3974.2752 | 3948.8462 | 0 |
| 1734386400 | 3980.764 | 56.9 | 1.45 | 3946.6128 | 3987.5605 | 3944.9948 | 0 |
| 1734127200 | 3923.8639 | 29.93 | 0.77 | 3928.2568 | 3946.0975 | 3897.5994 | 0 |
| 1734040800 | 3893.9321 | -26.91 | -0.69 | 3901.6285 | 3919.7789 | 3889.2526 | 0 |
| 1733954400 | 3920.8447 | 71.7 | 1.86 | 3884.0595 | 3924.4963 | 3883.1784 | 0 |
| 1733868000 | 3849.1478 | -12.36 | -0.32 | 3870.6552 | 3888.3055 | 3838.5533 | 0 |
| 1733781600 | 3861.5055 | -32.93 | -0.85 | 3885.02 | 3893.0777 | 3855.0737 | 0 |
| 1733522400 | 3894.4311 | 35.95 | 0.93 | 3870.448 | 3896.8832 | 3868.9413 | 0 |
| 1733436000 | 3858.484 | -12.5 | -0.32 | 3866.5107 | 3878.3725 | 3856.0946 | 0 |
| 1733349600 | 3870.9835 | 47.11 | 1.23 | 3845.8793 | 3872.314 | 3834.4034 | 0 |
| 1733263200 | 3823.8759 | 11.12 | 0.29 | 3800.1211 | 3827.2321 | 3795.5514 | 0 |
| 1733176800 | 3812.7576 | 42.89 | 1.14 | 3782.4971 | 3817.9073 | 3782.3348 | 0 |
| 1732917600 | 3769.8722 | 34.32 | 0.92 | 3739.9403 | 3774.6685 | 3736.8835 | 0 |
| 1732744800 | 3735.5565 | -33.76 | -0.90 | 3755.8877 | 3755.8877 | 3711.5102 | 0 |
| 1732658400 | 3769.3167 | 21.94 | 0.59 | 3759.526 | 3773.3278 | 3752.6429 | 0 |
| 1732572000 | 3747.3726 | 4.3 | 0.11 | 3768.5779 | 3784.0353 | 3729.823 | 0 |
| 1732312800 | 3743.0748 | 7.15 | 0.19 | 3737.6448 | 3747.396 | 3719.4582 | 0 |
| 1732226400 | 3735.9234 | 14.37 | 0.39 | 3742.3773 | 3750.0972 | 3679.941 | 0 |
| 1732140000 | 3721.5556 | -3.14 | -0.08 | 3722.3888 | 3723.2364 | 3672.6026 | 0 |
| 1732053600 | 3724.6937 | 26.85 | 0.73 | 3676.4978 | 3726.2658 | 3674.6832 | 0 |
| 1731967200 | 3697.8455 | 26.72 | 0.73 | 3681.4279 | 3713.6854 | 3672.4125 | 0 |
| 1731708000 | 3671.1273 | -92.49 | -2.46 | 3726.1188 | 3727.4306 | 3656.0445 | 0 |
| 1731621600 | 3763.6173 | -25.83 | -0.68 | 3788.3285 | 3790.4804 | 3761.7204 | 0 |
| 1731535200 | 3789.446 | -6.36 | -0.17 | 3795.0045 | 3813.243 | 3779.3673 | 0 |
| 1731448800 | 3795.806 | -6.1 | -0.16 | 3802.8854 | 3809.5638 | 3770.9562 | 0 |
