Hot Features
프리미엄
Source MSCI USA UCITS ETF (SC0H)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1734038820 | 168.0443 | -0.52 | -0.31 | 167.9398 | 168.0443 | 167.28809 | 767 |
| 1733952420 | 168.5597 | 2.32 | 1.40 | 167.0319 | 168.6929 | 166.66399 | 1134 |
| 1733866020 | 166.24 | -0.56 | -0.34 | 166.3341 | 167.424 | 166.24 | 1299 |
| 1733779620 | 166.8 | -0.85 | -0.50 | 167.94909 | 167.9494 | 166.404 | 2400 |
| 1733520420 | 167.645 | 0.41 | 0.25 | 167.0567 | 167.701 | 166.411 | 1594 |
| 1733434020 | 167.2349 | -0.48 | -0.28 | 167.516 | 167.7982 | 166.856 | 790 |
| 1733347620 | 167.7125 | 0.66 | 0.40 | 166.63659 | 167.9186 | 166.63659 | 3785 |
| 1733261220 | 167.05 | -0.38 | -0.23 | 167.4841 | 167.4841 | 166.05699 | 1552 |
| 1733174820 | 167.43 | 1.22 | 0.74 | 166.12719 | 167.585 | 165.916 | 1570 |
| 1732915620 | 166.207 | 0.68 | 0.41 | 165.2827 | 166.29499 | 164.929 | 976 |
| 1732829220 | 165.525 | 1.75 | 1.07 | 165.2982 | 165.525 | 164.911 | 1376 |
| 1732742820 | 163.775 | -2.4 | -1.44 | 166.72228 | 166.72228 | 163.775 | 818 |
| 1732656420 | 166.1758 | 0.73 | 0.44 | 165.9907 | 166.7862 | 165 | 1245 |
| 1732570020 | 165.44999 | -0.82 | -0.49 | 166 | 166.5779 | 165.19999 | 2669 |
| 1732310820 | 166.26499 | 1.31 | 0.79 | 164.90289 | 166.51499 | 164.531 | 1703 |
| 1732224420 | 164.955 | 2.99 | 1.84 | 162.39519 | 164.955 | 161.8132 | 309 |
| 1732138020 | 161.97 | 0.41 | 0.25 | 162.44399 | 162.6174 | 161.904 | 5312 |
| 1732051620 | 161.565 | 0.79 | 0.49 | 161.00399 | 162.145 | 159.874 | 956 |
| 1731965220 | 160.775 | 0.17 | 0.11 | 160.6001 | 161.196 | 160.5 | 1381 |
| 1731705960 | 160.6001 | -3.08 | -1.88 | 162.4841 | 162.4841 | 160.6001 | 860 |
| 1731619560 | 163.685 | -0.32 | -0.19 | 163.5449 | 165.6 | 163.5 | 2101 |
| 1731533160 | 164 | 0.9 | 0.55 | 162.91399 | 164.5 | 162.39599 | 951 |
| 1731446820 | 163.1 | -0.08 | -0.05 | 163.3768 | 163.649 | 162.616 | 1806 |
| 1731360420 | 163.175 | 1.08 | 0.67 | 162.0778 | 163.41399 | 162.0778 | 1436 |
| 1731101220 | 162.095 | 2.53 | 1.58 | 160.4701 | 162.284 | 159.836 | 1681 |
| 1731014760 | 159.568 | -0.81 | -0.50 | 160.5934 | 160.5934 | 158.906 | 1599 |
| 1730928360 | 160.375 | 6.9 | 4.49 | 159.02529 | 160.375 | 157.09 | 2890 |
| 1730841960 | 153.4764 | 2.07 | 1.36 | 151.2107 | 153.4764 | 151.2107 | 2035 |
| 1730755560 | 151.41 | -1.39 | -0.91 | 151.7592 | 152.38669 | 150.875 | 2992 |
| 1730496360 | 152.8 | 0.65 | 0.42 | 152.014 | 153.22398 | 151.91399 | 355 |
| 1730409960 | 152.155 | -2.6 | -1.68 | 153.9258 | 153.9258 | 152 | 2218 |
| 1730323560 | 154.7562 | -0.75 | -0.48 | 155.0962 | 155.9 | 154.39599 | 758 |
| 1730237160 | 155.505 | -0.19 | -0.12 | 155.6636 | 155.7869 | 155.0538 | 4038 |
| 1730150760 | 155.695 | 0.38 | 0.25 | 156 | 156.26499 | 154.746 | 733 |
| 1729888020 | 155.31 | 0.39 | 0.25 | 154.824 | 155.74359 | 154.786 | 527 |
| 1729801560 | 154.91999 | 0.51 | 0.33 | 155.3972 | 155.784 | 154.58099 | 700 |
| 1729715160 | 154.412 | -1.59 | -1.02 | 156.13149 | 156.314 | 154.412 | 1012 |
| 1729628760 | 156 | 0.01 | 0.01 | 155.8544 | 156.4 | 155.0762 | 997 |
| 1729542360 | 155.985 | 0.04 | 0.03 | 155.85159 | 155.985 | 155.359 | 1026 |
| 1729283160 | 155.9441 | 0.47 | 0.30 | 155.0736 | 155.9441 | 155.03729 | 526 |
| 1729196760 | 155.47 | 0.37 | 0.24 | 154.6523 | 156.47 | 154.6523 | 1520 |
| 1729110360 | 155.0991 | 0.63 | 0.41 | 154.4306 | 155.0991 | 153.711 | 1874 |
| 1729023960 | 154.47309 | -0.53 | -0.34 | 155 | 155.1475 | 154.10498 | 1264 |
| 1728937620 | 154.9999 | 1.61 | 1.05 | 153.5189 | 155 | 153.434 | 501 |
| 1728678360 | 153.38999 | 1.25 | 0.82 | 152.0038 | 153.38999 | 151.946 | 257 |
| 1728591960 | 152.1389 | 0.42 | 0.28 | 151.9932 | 152.42178 | 151.744 | 414 |
| 1728505560 | 151.7175 | 1.08 | 0.71 | 150.9336 | 151.8237 | 150.6231 | 793 |
| 1728419160 | 150.642 | 0.71 | 0.48 | 149.49538 | 150.642 | 149.2323 | 641 |
| 1728332760 | 149.929 | -0.27 | -0.18 | 150.9845 | 150.9845 | 149.929 | 1308 |
| 1728073560 | 150.1958 | 1.2 | 0.80 | 148.989 | 150.762 | 148.679 | 533 |
| 1727987220 | 149 | 0 | 0.00 | 148.3449 | 149 | 148.3071 | 259 |
| 1727900820 | 149 | -0.14 | -0.09 | 147.8322 | 149 | 147.8322 | 6723 |
| 1727814420 | 149.1378 | 1.63 | 1.11 | 148.7116 | 149.52099 | 147.869 | 2910 |
| 1727728020 | 147.506 | -0.43 | -0.29 | 148.0224 | 148.0224 | 146.9319 | 1165 |
| 1727468760 | 147.94 | -0.1 | -0.07 | 148.4112 | 148.424 | 147.7093 | 846 |
| 1727382360 | 148.04499 | -0.1 | -0.06 | 148.79248 | 149.054 | 147.7418 | 983 |
| 1727295960 | 148.1408 | 0.28 | 0.19 | 147.24 | 148.1448 | 147 | 657 |
| 1727209560 | 147.86 | 0.16 | 0.10 | 148.5006 | 148.5006 | 147.12889 | 1315 |
| 1727123160 | 147.705 | 0.5 | 0.34 | 147.5252 | 148.124 | 147.249 | 853 |
| 1726864020 | 147.21 | -0.13 | -0.08 | 147.30269 | 147.389 | 146.381 | 914 |
| 1726777560 | 147.33519 | 1.58 | 1.09 | 146.1619 | 147.7463 | 146.1619 | 976 |
| 1726691220 | 145.7509 | -0.22 | -0.15 | 145.4595 | 146.0083 | 145.431 | 2154 |
| 1726604760 | 145.9698 | 0.1 | 0.07 | 145.846 | 146.274 | 145.846 | 781 |
| 1726518420 | 145.87298 | 0.33 | 0.23 | 146.0052 | 146.0052 | 144.76508 | 1096 |
| 1726259160 | 145.53899 | 0.98 | 0.68 | 145.493 | 146.476 | 145.216 | 629 |
