마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0K |
| 13:10 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0K |
| 13:45 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0K |
| 14:45 | 8.02 | 8.02 | 8.02 | 8.02 | 1.3K |
| 16:25 | 8.02 | 8.02 | 8.02 | 8.02 | 0.1K |
| 17:35 | 8.04 | 8.04 | 8.04 | 8.04 | 0.6K |
과거 데이터 개요
역사적 가격 범위
역사적 고점
8.21
2025-05-20
역사적 저점
4.97
2020-05-15
거래량 극값
거래량 피크
2.5M
2023-11-30
거래량 저점
-
2025-02-06
데이터 통계
상승 비율
52.6%
시작: 2020-04-22
하락 비율
46.6%
총계1372거래일
일일 변동 극값
최대 일일 수익
+4.16%
2022-03-09
최대 일일 손실
-4.62%
2025-04-07
월별 변동 극값
최대 월별 수익
+8.16%
2020-11
최대 월별 손실
-5.65%
2022-09
관련 주식
iShares Core MSCI EM IMI UCITS ETF USD Acc
EIMI
36.4780
WisdomTree Enhanced Commodity ex-Agriculture UCITS ETF EUR Hedged Acc (EXAG)
EXAG
12.2040
Xtrackers II EUR Corporate Bond UCITS ETF (DR) 1D (XEC1)
XEC1
8.1580
RICI Enhanced Tin Excess Return Index (0GZJ1)
0GZJ1
85.0300
JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity Active UCITS ETF - USD (dist) (JRGD)
JRGD
46.8850
Xtrackers USD Corporate Bond SRI PAB UCITS ETF 2C - EUR hedged (XZBE)
XZBE
33.6910
iShares Core MSCI Japan IMI UCITS ETF USD (Acc)
ISIJPA
56.8720
UBS MSCI EM ex China Socially Responsible UCITS ETF USD acc (EMXCNS)
EMXCNS
5.7850
iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist) (STOXXIEX)
STOXXIEX
54.9500
Amundi MSCI Digital Economy and Metaverse ESG Screened UCITS ETF Acc
EBUY
17.5860
인기 주식
Leverage Shares -3x Short Tesla ETP Securities
TS3S
19.1720
WisdomTree Silver 3x Daily Leveraged
3SIL
117.7700
Leverage Shares 3x Long Silver ETP Securities
LE3SLV
19.5640
WisdomTree WTI Crude Oil 3x Daily Leveraged ETN
3OIL
20.0920
Leverage Shares 3x Tesla ETP Securities
3TSL
20.0400
WisdomTree WTI Crude Oil 2x Daily Leveraged
LOIL
9.3710
WisdomTree Silver - EUR Daily Hedged
ESVR
7.4960
WisdomTree Brent Crude Oil 2x Daily Leveraged
LBRT
44.4800
WisdomTree EURO STOXX 50 5x Daily Leveraged (5LEL)
5LEL
21.2060
Robeco Dynamic Theme Machine UCITS ETF USD Acc (RDYN)
RDYN
5.1380