
Vaneck Digital India ETF (DGIN)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4206 | -1.07763259032 | 39.03 | 39.0693 | 37.29 | 11576 | 38.0204025 | SP |
4 | -3.2606 | -7.78743730595 | 41.87 | 41.97 | 37.29 | 6771 | 39.30754059 | SP |
12 | -7.5906 | -16.4298701299 | 46.2 | 46.63 | 37.29 | 7887 | 42.20880095 | SP |
26 | -5.8606 | -13.178772206 | 44.47 | 47.81 | 37.29 | 6776 | 43.36634842 | SP |
52 | -0.1906 | -0.491237113402 | 38.8 | 47.81 | 36 | 6341 | 41.67410808 | SP |
156 | 4.3994 | 12.8599824613 | 34.21 | 47.81 | 26.8801 | 3455 | 39.07640506 | SP |
260 | 2.3494 | 6.47931605074 | 36.26 | 47.81 | 26.8801 | 3418 | 39.06233043 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741217400 | 38.6094 | 1.2 | 3.20 | 38.33 | 38.6794 | 38.33 | 5379 |
1741131000 | 37.4116 | -0.22 | -0.57 | 37.41 | 37.459 | 37.29 | 2760 |
1741044600 | 37.627 | -0.45 | -1.19 | 38.11 | 38.15 | 37.627 | 21012 |
1740785400 | 38.0787 | -0.71 | -1.83 | 37.94 | 38.08 | 37.49 | 21540 |
1740699000 | 38.7887 | -0.47 | -1.20 | 39.03 | 39.0693 | 38.68 | 7188 |
1740612600 | 39.2603 | -0.15 | -0.39 | 39.34 | 39.3999 | 39.24 | 3551 |
1740526200 | 39.415 | -0.17 | -0.44 | 39.48 | 39.52 | 39.2913 | 11354 |
1740439800 | 39.5885 | -0.42 | -1.04 | 39.53 | 39.6585 | 39.451 | 10437 |
1740180600 | 40.0035 | -0.7 | -1.71 | 40.42 | 40.42 | 39.94 | 5431 |
1740094200 | 40.699 | 0.16 | 0.39 | 40.74 | 40.79 | 40.59 | 2973 |
1740007800 | 40.54 | 0.14 | 0.35 | 40.39 | 40.62 | 40.35 | 7081 |
1739921400 | 40.4 | -0.08 | -0.21 | 40.2 | 40.519 | 40.2 | 6198 |
1739575800 | 40.4842 | -0.66 | -1.60 | 40.57 | 40.6732 | 40.4837 | 2844 |
1739489400 | 41.1421 | 0.42 | 1.03 | 40.81 | 41.1421 | 40.81 | 4119 |
1739403000 | 40.7243 | -0.42 | -1.01 | 40.71 | 40.82 | 40.61 | 2638 |
1739316600 | 41.14 | -0.48 | -1.16 | 41.25 | 41.25 | 41.06 | 2093 |
1739230200 | 41.6239 | 0.02 | 0.06 | 41.59 | 41.6799 | 41.5 | 3391 |
1738971000 | 41.6009 | -0.23 | -0.56 | 41.93 | 41.9468 | 41.55 | 4683 |
1738884600 | 41.8352 | -0.39 | -0.91 | 41.87 | 41.97 | 41.785 | 3963 |
1738798200 | 42.2205 | 0.04 | 0.10 | 42.09 | 42.28 | 42.09 | 2450 |
1738711800 | 42.1799 | 0.6 | 1.44 | 41.8 | 42.1799 | 41.8 | 2859 |
1738625400 | 41.58 | -0.07 | -0.18 | 41.36 | 41.74 | 41.17 | 10869 |
1738366200 | 41.6548 | -0.06 | -0.13 | 41.88 | 41.8913 | 41.61 | 4855 |
1738279800 | 41.7107 | 0.05 | 0.12 | 42.02 | 42.02 | 41.6704 | 3668 |
1738193400 | 41.6596 | 0.64 | 1.56 | 41.68 | 41.74 | 41.39 | 8170 |
1738107000 | 41.0203 | -0.2 | -0.48 | 40.69 | 41.0819 | 40.69 | 7656 |
1738020600 | 41.22 | -1.15 | -2.72 | 41.97 | 41.97 | 41.11 | 5243 |
1737761400 | 42.3706 | 0.7 | 1.67 | 42.4 | 42.5599 | 42.356 | 5893 |
1737675000 | 41.675 | 0 | 0.00 | 41.675 | 41.675 | 41.675 | 0 |
1737588600 | 41.675 | 0.04 | 0.10 | 41.66 | 41.7399 | 41.63 | 4256 |
1737502200 | 41.6345 | -0.9 | -2.12 | 41.615 | 41.66 | 41.41 | 48806 |
1737156600 | 42.5344 | 0.02 | 0.06 | 42.5 | 42.76 | 42.5 | 5755 |
1737070200 | 42.51 | -0.32 | -0.75 | 42.82 | 42.87 | 42.51 | 5005 |
1736983800 | 42.83 | 0.69 | 1.64 | 42.89 | 42.9286 | 42.83 | 2598 |
1736897400 | 42.1388 | -0.04 | -0.10 | 42.11 | 42.15 | 41.97 | 4839 |
1736811000 | 42.18 | -0.82 | -1.91 | 42.8 | 42.8 | 41.82 | 13519 |
1736551800 | 43 | -0.64 | -1.47 | 43.056 | 43.056 | 42.84 | 3991 |
1736379000 | 43.6395 | -0.18 | -0.41 | 43.535 | 43.6395 | 43.5135 | 10434 |
1736292600 | 43.82 | -0.42 | -0.95 | 44.25 | 44.25 | 43.82 | 4028 |
1736206200 | 44.24 | -0.59 | -1.32 | 44.29 | 44.38 | 44.24 | 8302 |
1735947000 | 44.834 | -0.11 | -0.25 | 44.73 | 44.8799 | 44.73 | 3374 |
1735860600 | 44.9454 | 0.59 | 1.32 | 45.08 | 45.08 | 44.83 | 4004 |
1735687800 | 44.3591 | -0.25 | -0.56 | 44.83 | 44.83 | 44.3001 | 5071 |
1735601400 | 44.6108 | 0.02 | 0.04 | 44.56 | 44.7191 | 44.36 | 9347 |
1735342200 | 44.5912 | -0.19 | -0.42 | 44.57 | 44.5912 | 44.5101 | 1800 |
1735255800 | 44.78 | -0.06 | -0.13 | 44.84 | 44.84 | 44.7 | 1380 |
1735077840 | 44.84 | -0.11 | -0.24 | 44.87 | 44.98 | 44.65 | 5712 |
1734996600 | 44.9467 | -0.06 | -0.14 | 45.66 | 45.66 | 44.515 | 62185 |
1734737400 | 45.01 | -0.32 | -0.70 | 44.93 | 45.55 | 44.93 | 2841 |
1734651000 | 45.3276 | 0.06 | 0.13 | 45.48 | 45.63 | 45.3 | 11162 |
1734564600 | 45.2674 | -0.99 | -2.15 | 46.19 | 46.23 | 45.2674 | 6164 |
1734478200 | 46.2606 | -0.27 | -0.59 | 46.17 | 46.282 | 46.17 | 2668 |
1734391800 | 46.5338 | 0.08 | 0.17 | 46.5982 | 46.63 | 46.5338 | 847 |
1734132600 | 46.4554 | 0.39 | 0.84 | 46.59 | 46.6021 | 46.4 | 12879 |
1734046200 | 46.0668 | -0.21 | -0.46 | 46.05 | 46.1817 | 46 | 1431 |
1733959800 | 46.2816 | 0.18 | 0.39 | 46.15 | 46.4 | 46.15 | 9688 |
1733873400 | 46.1 | -0.15 | -0.32 | 46.1511 | 46.29 | 46.1 | 3213 |
1733787000 | 46.25 | 0.01 | 0.03 | 46.35 | 46.35 | 46.19 | 841 |
1733527800 | 46.2357 | -0.01 | -0.02 | 46.25 | 46.27 | 46.2042 | 1036 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관