Hot Features
프리미엄
Xtrackers IE Public Limited Company (XDNY.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734971280 | 1272.75 | -4 | -0.31 | 1276.75 | 1277.25 | 1270 | 0 |
| 1734712200 | 1276.75 | 0.75 | 0.06 | 1267.25 | 1278 | 1254.75 | 0 |
| 1734622440 | 1276 | -13.75 | -1.07 | 1277 | 1282.25 | 1265.25 | 0 |
| 1734536340 | 1289.75 | -0.25 | -0.02 | 1292.25 | 1294 | 1289.5 | 0 |
| 1734449880 | 1290 | -4 | -0.31 | 1286.25 | 1293 | 1281.25 | 0 |
| 1734366420 | 1294 | -13.5 | -1.03 | 1302.5 | 1304.75 | 1291.75 | 0 |
| 1734104460 | 1307.5 | -12.75 | -0.97 | 1314.5 | 1316.5 | 1306.25 | 0 |
| 1734020880 | 1320.25 | -0.75 | -0.06 | 1313.75 | 1336.5 | 1312 | 0 |
| 1733931060 | 1321 | 13.75 | 1.05 | 1311.75 | 1321 | 1308.75 | 0 |
| 1733848080 | 1307.25 | -4 | -0.31 | 1310.25 | 1312 | 1306.5 | 0 |
| 1733761860 | 1311.25 | -11.25 | -0.85 | 1319.5 | 1320.5 | 1310 | 0 |
| 1733495700 | 1322.5 | -1.75 | -0.13 | 1311.25 | 1323.75 | 1309.25 | 0 |
| 1733416140 | 1324.25 | -4.75 | -0.36 | 1326.5 | 1347.25 | 1323 | 0 |
| 1733326500 | 1329 | -7.75 | -0.58 | 1327.25 | 1335.5 | 1323.75 | 0 |
| 1733239800 | 1336.75 | 13.75 | 1.04 | 1334.25 | 1341 | 1332.5 | 0 |
| 1733156940 | 1323 | 27.5 | 2.12 | 1309.25 | 1323 | 1308 | 0 |
| 1732897620 | 1295.5 | 9.5 | 0.74 | 1287.75 | 1295.5 | 1287.75 | 0 |
| 1732808160 | 1286 | 13.75 | 1.08 | 1286.75 | 1288 | 1284.25 | 0 |
| 1732721820 | 1272.25 | -9.75 | -0.76 | 1280 | 1282.25 | 1261.75 | 0 |
| 1732638480 | 1282 | -8.25 | -0.64 | 1277.75 | 1282.75 | 1276.5 | 0 |
| 1732548840 | 1290.25 | 6 | 0.47 | 1283.75 | 1294 | 1282.75 | 0 |
| 1732289460 | 1284.25 | 13.75 | 1.08 | 1275.75 | 1284.25 | 1273.25 | 0 |
| 1732203480 | 1270.5 | 16.5 | 1.32 | 1257.75 | 1270.5 | 1254.5 | 0 |
| 1732120140 | 1254 | -14 | -1.10 | 1257.5 | 1261.25 | 1252.5 | 0 |
| 1732033620 | 1268 | -5 | -0.39 | 1274.75 | 1276.75 | 1265 | 0 |
| 1731947580 | 1273 | 6.75 | 0.53 | 1268.75 | 1274.25 | 1265 | 0 |
| 1731688080 | 1266.25 | -3.5 | -0.28 | 1265.1999 | 1268.25 | 1258.5 | 1450 |
| 1731598260 | 1269.75 | 7 | 0.55 | 1264.5 | 1272.75 | 1263.25 | 0 |
| 1731511920 | 1262.75 | -13.75 | -1.08 | 1259.25 | 1286.25 | 1254.75 | 0 |
| 1731428820 | 1276.5 | -9 | -0.70 | 1285.25 | 1286 | 1275.25 | 0 |
| 1731342540 | 1285.5 | 11 | 0.86 | 1278.5 | 1286.75 | 1276.5 | 0 |
| 1731083160 | 1274.5 | 0 | 0.00 | 1280.5 | 1280.5 | 1268 | 0 |
| 1730993820 | 1274.5 | 16 | 1.27 | 1267.75 | 1277.25 | 1265.25 | 0 |
| 1730910480 | 1258.5 | 0 | 0.00 | 1258.5 | 1258.5 | 1258.5 | 0 |
| 1730824080 | 1258.5 | 5.75 | 0.46 | 1247.25 | 1261.25 | 1244.75 | 0 |
| 1730737740 | 1252.75 | 2.75 | 0.22 | 1244 | 1254 | 1244 | 0 |
| 1730475300 | 1250 | 2 | 0.16 | 1240 | 1261 | 1238.75 | 0 |
| 1730388900 | 1248 | -6.25 | -0.50 | 1249.5 | 1250.5 | 1242.5 | 0 |
| 1730305440 | 1254.25 | 5 | 0.40 | 1261.25 | 1265 | 1254 | 0 |
| 1730193840 | 1249.25 | 6.75 | 0.54 | 1253.25 | 1256 | 1242.25 | 0 |
| 1730132940 | 1242.5 | 9.25 | 0.75 | 1238.3001 | 1242.5 | 1233 | 12114 |
| 1729869960 | 1233.25 | 4.25 | 0.35 | 1229.75 | 1237 | 1228 | 0 |
| 1729783680 | 1229 | 6.75 | 0.55 | 1234 | 1236 | 1211 | 0 |
| 1729697340 | 1222.25 | -20.75 | -1.67 | 1230 | 1233.75 | 1219.75 | 0 |
| 1729610340 | 1243 | -16.75 | -1.33 | 1249 | 1250.25 | 1243 | 0 |
| 1729524420 | 1259.75 | -13.75 | -1.08 | 1269.75 | 1272.25 | 1259.75 | 0 |
| 1729262100 | 1273.5 | -3.75 | -0.29 | 1267 | 1274.75 | 1267 | 0 |
| 1729178580 | 1277.25 | -0.75 | -0.06 | 1280.75 | 1283.75 | 1277 | 0 |
| 1729092540 | 1278 | 3.75 | 0.29 | 1277.75 | 1279.25 | 1273.5 | 0 |
| 1729006140 | 1274.25 | -18 | -1.39 | 1287 | 1287 | 1274 | 0 |
| 1728919680 | 1292.25 | 2.5 | 0.19 | 1288 | 1292.5 | 1285 | 0 |
| 1728657480 | 1289.75 | 4.25 | 0.33 | 1284.5 | 1298.5 | 1278.5 | 0 |
| 1728574140 | 1285.5 | -0.75 | -0.06 | 1279.25 | 1301.25 | 1274.5 | 0 |
| 1728484740 | 1286.25 | -7 | -0.54 | 1282.75 | 1286.25 | 1281.5 | 0 |
| 1728401340 | 1293.25 | 2.25 | 0.17 | 1283.5 | 1294.5 | 1281.25 | 0 |
| 1728311580 | 1291 | -6.5 | -0.50 | 1296.25 | 1296.25 | 1287 | 0 |
| 1728053040 | 1297.5 | 15.5 | 1.21 | 1285.5 | 1299.75 | 1284.5 | 0 |
| 1727966700 | 1282 | 8 | 0.63 | 1280.5 | 1284 | 1271.75 | 0 |
| 1727882940 | 1274 | -5.5 | -0.43 | 1273 | 1274.25 | 1268 | 0 |
| 1727793720 | 1279.5 | 10.75 | 0.85 | 1282.25 | 1290.5 | 1274.5 | 0 |
| 1727710080 | 1268.75 | -6 | -0.47 | 1278 | 1283.75 | 1268.75 | 0 |
| 1727447580 | 1274.75 | -13.5 | -1.05 | 1272.5 | 1283.25 | 1256 | 0 |
| 1727364240 | 1288.25 | 23 | 1.82 | 1286.75 | 1296.25 | 1285.5 | 0 |
| 1727277960 | 1265.25 | -0.5 | -0.04 | 1257.5 | 1265.25 | 1257.5 | 0 |
| 1727191740 | 1265.75 | -11.25 | -0.88 | 1263.25 | 1267 | 1257.25 | 0 |
