Hot Features
프리미엄
Xtrackers IE Public Limited Company (XDPG.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 |
|---|---|---|---|---|---|---|---|
| 1739982540 | 10190 | 34.55 | 0.34 | 10195 | 10633 | 9687 | 1046 |
| 1739895960 | 10155.45 | -16.55 | -0.16 | 10201 | 10635 | 9695 | 706 |
| 1739806500 | 10172 | -5.5 | -0.05 | 10174 | 10608.5 | 9665 | 1671 |
| 1739547420 | 10177.5 | 107.5 | 1.07 | 10180 | 10612 | 9671.5 | 1660 |
| 1739460900 | 10070 | -16 | -0.16 | 10067 | 10498 | 9565 | 301 |
| 1739378040 | 10086 | 34 | 0.34 | 10083 | 10517 | 9584 | 780 |
| 1739291220 | 10052 | 8 | 0.08 | 10044 | 10475.5 | 9542 | 3075 |
| 1739202480 | 10044 | -47.5 | -0.47 | 10042 | 10488.5 | 9537.5 | 5 |
| 1738937700 | 10091.5 | 2 | 0.02 | 10075 | 10541.5 | 9602.5 | 216 |
| 1738855980 | 10089.5 | 90.9 | 0.91 | 10085 | 10523.5 | 9588 | 219 |
| 1738772880 | 9998.6 | -6.4 | -0.06 | 9976 | 10406 | 9477.5 | 473 |
| 1738686480 | 10005 | 66 | 0.66 | 9952 | 10401.5 | 9460 | 999 |
| 1738596900 | 9939 | -186 | -1.84 | 9854 | 10282 | 9371 | 3331 |
| 1738337520 | 10125 | 47 | 0.47 | 10125 | 10557 | 9621.5 | 336 |
| 1738254840 | 10078 | 11 | 0.11 | 10073 | 10504 | 9569.5 | 2707 |
| 1738165140 | 10067 | 68 | 0.68 | 10090 | 10523 | 9589 | 846 |
| 1738078980 | 9999 | 34.75 | 0.35 | 9996 | 10424 | 9500.5 | 472 |
| 1737975300 | 9964.25 | -206.3 | -2.03 | 9962 | 10389.5 | 9468 | 7298 |
| 1737735960 | 10170.55 | 62.9 | 0.62 | 10153 | 10587 | 9645 | 470 |
| 1737649680 | 10107.65 | 118.65 | 1.19 | 10000 | 10523.5 | 9544.5 | 2419 |
| 1737563340 | 9989 | 0 | 0.00 | 9989 | 9989 | 9989 | 0 |
| 1737476940 | 9989 | -10 | -0.10 | 9979 | 10407.5 | 9482.5 | 564 |
| 1737390480 | 9999 | 51.15 | 0.51 | 9973 | 10429.5 | 9489 | 2304 |
| 1737131340 | 9947.85 | 74.85 | 0.76 | 9871 | 10297 | 9383.5 | 4081 |
| 1737044940 | 9873 | 177 | 1.83 | 9925 | 10351.5 | 9429.5 | 1942 |
| 1736955300 | 9696 | -27 | -0.28 | 9695 | 10161 | 9214.5 | 4422 |
| 1736869080 | 9723 | 107 | 1.11 | 9735 | 10143.5 | 9232.5 | 461 |
| 1736782500 | 9616 | -183.5 | -1.87 | 9614 | 10040 | 9127 | 1056 |
| 1736524020 | 9799.5 | -16.5 | -0.17 | 9796 | 10229 | 9289.5 | 271 |
| 1736439600 | 9816 | 20 | 0.20 | 9779 | 10200 | 9279.5 | 1384 |
| 1736353620 | 9796 | -71.9 | -0.73 | 9825 | 10244 | 9332.5 | 888 |
| 1736264400 | 9867.9 | -105.5 | -1.06 | 9908 | 10334 | 9419.5 | 4051 |
| 1736180880 | 9973.4 | 185.4 | 1.89 | 9863 | 10310.5 | 9372.5 | 1744 |
| 1735918500 | 9788 | -4 | -0.04 | 9763 | 10188.5 | 9280 | 427 |
| 1735832160 | 9792 | 32 | 0.33 | 9810 | 10244.5 | 9319.5 | 15 |
| 1735662660 | 9760 | 0 | 0.00 | 9760 | 9760 | 9760 | 0 |
| 1735576260 | 9760 | -231 | -2.31 | 9879 | 10303 | 9347 | 27 |
| 1735313700 | 9991 | 166.55 | 1.70 | 9949 | 10422.5 | 9468.5 | 13 |
| 1735057680 | 9824.45 | 0 | 0.00 | 9824.45 | 9824.45 | 9824.45 | 0 |
| 1734971280 | 9824.45 | 201.9 | 2.10 | 9889 | 10312 | 9399 | 23254 |
| 1734712200 | 9622.55 | -155.95 | -1.59 | 9714 | 10132 | 9229.5 | 1028 |
| 1734622440 | 9778.5 | -271 | -2.70 | 9777 | 10237.5 | 9287.5 | 8155 |
| 1734536340 | 10049.5 | -0.5 | -0.00 | 10048 | 10480 | 9547.5 | 11 |
| 1734449880 | 10050 | -19.7 | -0.20 | 10049 | 10480.5 | 9547.5 | 7 |
| 1734366420 | 10069.7 | 13.2 | 0.13 | 10041 | 10472.5 | 9499.5 | 1613 |
| 1734104460 | 10056.5 | -6.5 | -0.06 | 10056 | 10486 | 9556.5 | 546 |
| 1734020880 | 10063 | 45.5 | 0.45 | 10074 | 10507.5 | 9575.5 | 1762 |
| 1733931060 | 10017.5 | -31.15 | -0.31 | 10016 | 10454.5 | 9518 | 1162 |
| 1733848080 | 10048.65 | -39.5 | -0.39 | 10037 | 10469 | 9535.5 | 262 |
| 1733761860 | 10088.15 | 14.65 | 0.15 | 10105 | 10536 | 9602 | 1381 |
| 1733495700 | 10073.5 | -24.3 | -0.24 | 10074 | 10508.5 | 9571.5 | 11 |
| 1733416140 | 10097.8 | 51.8 | 0.52 | 10084 | 10516.5 | 9557.5 | 606 |
| 1733326500 | 10046 | 16.5 | 0.16 | 10043 | 10483.5 | 9546 | 687 |
| 1733239800 | 10029.5 | 15.5 | 0.15 | 10027 | 10458.5 | 9529.5 | 319 |
| 1733156940 | 10014 | 23 | 0.23 | 9988 | 10413 | 9492 | 627 |
| 1732897620 | 9991 | 33.5 | 0.34 | 9967 | 10398 | 9471.5 | 108 |
| 1732808160 | 9957.5 | -22.5 | -0.23 | 9957 | 10385 | 9460 | 699 |
| 1732721820 | 9980 | 36 | 0.36 | 9982 | 10404.5 | 9482.5 | 1097 |
| 1732638480 | 9944 | 12.5 | 0.13 | 9917 | 10339.5 | 9421 | 1533 |
| 1732548840 | 9931.5 | 68 | 0.69 | 9930 | 10357 | 9438 | 804 |
| 1732289460 | 9863.5 | 100.5 | 1.03 | 9863 | 10288.5 | 9371.5 | 636 |
| 1732203480 | 9763 | 46.75 | 0.48 | 9767 | 10199.5 | 9295.5 | 163 |
| 1732120140 | 9716.25 | 4 | 0.04 | 9819 | 10240.5 | 9332.5 | 353 |
