Hot Features
프리미엄
Deutsche Bank AG (1DBK)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.046 | -0.292993630573 | 15.7 | 16.17 | 15.6 | 3582 | 16.09091485 | DE |
| 4 | -0.552 | -3.4061458719 | 16.206 | 16.982 | 15.38 | 5157 | 15.93302039 | DE |
| 12 | 0.978 | 6.66394112837 | 14.676 | 16.982 | 13.89 | 6087 | 15.40589774 | DE |
| 26 | 0.054 | 0.346153846154 | 15.6 | 16.982 | 11.502 | 5509 | 14.99972267 | DE |
| 52 | 4.402 | 39.1219338784 | 11.252 | 17.012 | 10.614 | 9763 | 13.90678399 | DE |
| 156 | 4.8 | 44.2233278054 | 10.854 | 17.012 | 7.25 | 20119 | 10.71009329 | DE |
| 260 | 9.126 | 139.797794118 | 6.528 | 17.012 | 4.478 | 25212 | 9.73953851 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 15.654 | -0.46 | -2.84 | 15.962 | 15.962 | 15.654 | 1026 |
| 1732121700 | 16.111999 | 0.27 | 1.72 | 16.021999 | 16.111999 | 16.021999 | 966 |
| 1732035300 | 15.84 | -0.33 | -2.02 | 15.6 | 15.84 | 15.6 | 2025 |
| 1731948900 | 16.166 | 0.12 | 0.77 | 16.033999 | 16.17 | 16.033999 | 11718 |
| 1731689700 | 16.042 | 0.08 | 0.51 | 16.065999 | 16.072 | 16.042 | 327 |
| 1731603300 | 15.96 | 0.48 | 3.10 | 15.7 | 15.96 | 15.7 | 2873 |
| 1731516900 | 15.48 | -0.27 | -1.74 | 15.754 | 15.76 | 15.45 | 2047 |
| 1731430500 | 15.754 | -0.38 | -2.34 | 15.936 | 16.008 | 15.754 | 1683 |
| 1731344100 | 16.132 | 0.61 | 3.96 | 15.748 | 16.132 | 15.748 | 11038 |
| 1731084900 | 15.518 | -0.63 | -3.90 | 15.75 | 15.75 | 15.436 | 7857 |
| 1730998500 | 16.148 | -0.05 | -0.30 | 16.354 | 16.354 | 16.134 | 3277 |
| 1730912100 | 16.196 | 0.3 | 1.90 | 16.5 | 16.982 | 16.149999 | 25544 |
| 1730825700 | 15.894 | 0.05 | 0.34 | 15.68 | 15.894 | 15.68 | 8296 |
| 1730739300 | 15.84 | -0.02 | -0.14 | 15.816 | 15.84 | 15.816 | 228 |
| 1730480100 | 15.862 | 0.29 | 1.84 | 15.602 | 15.864 | 15.602 | 3531 |
| 1730393700 | 15.576 | 0.08 | 0.52 | 15.48 | 15.7 | 15.402 | 6432 |
| 1730307300 | 15.496 | -0.22 | -1.42 | 15.71 | 15.71 | 15.38 | 8956 |
| 1730220900 | 15.72 | 0.07 | 0.45 | 15.71 | 15.72 | 15.71 | 775 |
| 1730134500 | 15.65 | -0.14 | -0.87 | 15.616 | 15.65 | 15.59 | 665 |
| 1729871700 | 15.788 | 0.02 | 0.14 | 15.902 | 15.908 | 15.76 | 903 |
| 1729785300 | 15.766 | -0.44 | -2.69 | 16.206 | 16.258 | 15.75 | 3990 |
| 1729698900 | 16.202 | -0.05 | -0.31 | 15.798 | 16.202 | 15.52 | 7957 |
| 1729612500 | 16.251999 | 0.13 | 0.79 | 16.198 | 16.251999 | 16.065999 | 4487 |
| 1729526100 | 16.123999 | -0.13 | -0.78 | 16.19 | 16.202 | 16.12 | 5041 |
| 1729266900 | 16.25 | 0.01 | 0.09 | 16.05 | 16.25 | 16.032 | 1800 |
| 1729180500 | 16.236 | 0.18 | 1.13 | 16.19 | 16.25 | 16.19 | 7161 |
| 1729094100 | 16.053999 | 0.12 | 0.78 | 15.906 | 16.053999 | 15.894 | 1904 |
| 1729007700 | 15.93 | -0.38 | -2.33 | 15.978 | 16.097999 | 15.93 | 2630 |
| 1728921300 | 16.309999 | 0.11 | 0.70 | 15.574 | 16.326 | 15.574 | 4705 |
| 1728662100 | 16.196 | 0.17 | 1.07 | 16.097999 | 16.228 | 16.09 | 12245 |
| 1728575700 | 16.024 | 0.04 | 0.26 | 15.966 | 16.1 | 15.526 | 6853 |
| 1728489300 | 15.982 | 0.18 | 1.13 | 15.54 | 15.982 | 15.54 | 4159 |
| 1728402900 | 15.804 | -0.16 | -1.00 | 15.9 | 15.9 | 15.8 | 4980 |
| 1728316500 | 15.964 | 0.18 | 1.11 | 15.85 | 16.05 | 15.85 | 5620 |
| 1728057300 | 15.788 | 0.55 | 3.60 | 15.546 | 15.85 | 15.528 | 1548 |
| 1727970900 | 15.24 | -0.11 | -0.73 | 15.142 | 15.24 | 15.1 | 3122 |
| 1727884500 | 15.352 | 0.07 | 0.47 | 15.498 | 15.56 | 15.352 | 604 |
| 1727798100 | 15.28 | -0.19 | -1.23 | 15.456 | 15.6 | 15.142 | 40489 |
| 1727711700 | 15.47 | -0.1 | -0.66 | 15.594 | 15.7 | 15.366 | 2038 |
| 1727452500 | 15.572 | 0.07 | 0.45 | 15.52 | 15.572 | 15.482 | 1469 |
| 1727366100 | 15.502 | 0.32 | 2.08 | 15.478 | 15.584 | 15.408 | 4696 |
| 1727279700 | 15.186 | -0.01 | -0.09 | 15.224 | 15.52 | 15.168 | 6247 |
| 1727193300 | 15.2 | 0.01 | 0.05 | 15.254 | 15.31 | 15.2 | 1713 |
| 1727106900 | 15.192 | 0.08 | 0.56 | 15.144 | 15.28 | 15.144 | 2411 |
| 1726847700 | 15.108 | -0.1 | -0.67 | 15.152 | 15.24 | 15.108 | 3757 |
| 1726761300 | 15.21 | 0.31 | 2.09 | 15.072 | 15.21 | 15.016 | 5760 |
| 1726674900 | 14.898 | -0.1 | -0.68 | 15.04 | 15.072 | 14.898 | 3407 |
| 1726588500 | 15 | 0.44 | 3.01 | 14.81 | 15 | 14.81 | 3693 |
| 1726502100 | 14.562 | -0.12 | -0.82 | 14.2 | 14.6 | 14.2 | 13637 |
| 1726242900 | 14.682 | 0.36 | 2.54 | 14.3 | 14.682 | 14.3 | 5164 |
| 1726156500 | 14.318 | 0.26 | 1.82 | 14.16 | 14.346 | 14.16 | 7941 |
| 1726070100 | 14.062 | -0.31 | -2.16 | 14.728 | 14.762 | 13.89 | 14574 |
| 1725983700 | 14.372 | -0.65 | -4.30 | 15.012 | 15.012 | 14.368 | 9796 |
| 1725897300 | 15.018 | 0.38 | 2.58 | 14.836 | 15.098 | 14.836 | 3457 |
| 1725638100 | 14.64 | -0.34 | -2.26 | 14.87 | 15 | 14.64 | 2481 |
| 1725551700 | 14.978 | 0.48 | 3.30 | 14.376 | 15.05 | 14.376 | 14651 |
| 1725465300 | 14.5 | 0.02 | 0.14 | 14.29 | 14.536 | 14.282 | 3579 |
| 1725378900 | 14.48 | -0.28 | -1.88 | 15.256 | 15.256 | 14.478 | 6524 |
| 1725292500 | 14.758 | 0.02 | 0.14 | 14.802 | 14.802 | 14.578 | 24915 |
| 1725033300 | 14.738 | 0.07 | 0.45 | 14.74 | 14.76 | 14.73 | 3167 |
| 1724946900 | 14.672 | 0 | 0.03 | 14.676 | 14.764 | 14.672 | 1730 |
| 1724860500 | 14.668 | -0.1 | -0.65 | 14.76 | 14.798 | 14.632 | 2543 |
| 1724774100 | 14.764 | 0.14 | 0.94 | 14.8 | 14.804 | 14.764 | 695 |
| 1724687700 | 14.626 | -0.05 | -0.37 | 14.59 | 14.662 | 14.59 | 1406 |
| 1724428500 | 14.68 | 0.12 | 0.81 | 14.7 | 14.8 | 14.604 | 5060 |
| 1724342100 | 14.562 | 0.55 | 3.93 | 14.8 | 14.8 | 14.22 | 10129 |
