Hot Features
프리미엄
Db X Trackers Ii Global Sovereign Eur Hedged Index Etf (XGSH)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 208.24 | 0.11 | 0.05 | 207.96 | 208.49 | 207.89 | 957 |
| 1732208100 | 208.13 | 0.33 | 0.16 | 207.95 | 208.13 | 207.77 | 593 |
| 1732121700 | 207.8 | -0.27 | -0.13 | 207.63 | 208.03 | 207.4 | 1345 |
| 1732035300 | 208.07 | 0.59 | 0.28 | 208.18 | 208.6 | 208.07 | 1943 |
| 1731948900 | 207.48 | 0.18 | 0.09 | 207.29 | 208.02 | 207.16 | 1167 |
| 1731689700 | 207.3 | -0.45 | -0.22 | 207.57 | 207.91 | 207.3 | 1055 |
| 1731603300 | 207.75 | 0.17 | 0.08 | 207.45 | 207.75 | 207.2 | 1030 |
| 1731516900 | 207.58 | -0.2 | -0.10 | 207.36 | 207.99 | 207.36 | 1079 |
| 1731430500 | 207.78 | -0.58 | -0.28 | 209.44 | 209.44 | 207.78 | 1897 |
| 1731344100 | 208.36 | 0.24 | 0.12 | 208.49 | 208.49 | 208.07 | 740 |
| 1731084900 | 208.12 | 0.66 | 0.32 | 208.03 | 208.43 | 207.77 | 2499 |
| 1730998500 | 207.46 | 0.43 | 0.21 | 207 | 207.73 | 206.55 | 1980 |
| 1730912100 | 207.03 | -0.9 | -0.43 | 207.69 | 207.69 | 206.8 | 1022 |
| 1730825700 | 207.93 | -0.17 | -0.08 | 208.03 | 208.18 | 207.79 | 1271 |
| 1730739300 | 208.1 | 0.4 | 0.19 | 208.28 | 208.42 | 207.86 | 1507 |
| 1730480100 | 207.7 | -0.47 | -0.23 | 207.94 | 208.85 | 207.7 | 1773 |
| 1730393700 | 208.17 | -0.38 | -0.18 | 208.69 | 208.69 | 207.59 | 4274 |
| 1730307300 | 208.55 | 0.26 | 0.12 | 209.07 | 209.09 | 208.13 | 1365 |
| 1730220900 | 208.29 | -0.47 | -0.23 | 208.46 | 208.93 | 208.18 | 1070 |
| 1730134500 | 208.76 | -0.57 | -0.27 | 209.3 | 209.3 | 208.43 | 1915 |
| 1729871700 | 209.33 | 0.41 | 0.20 | 207.72 | 209.38 | 207.72 | 809 |
| 1729785300 | 208.92 | 0.19 | 0.09 | 209.26 | 209.39 | 208.9 | 1281 |
| 1729698900 | 208.73 | -0.6 | -0.29 | 208.68 | 208.97 | 208.68 | 857 |
| 1729612500 | 209.33 | -0.32 | -0.15 | 209.1 | 209.37 | 208.75 | 838 |
| 1729526100 | 209.65 | -0.98 | -0.47 | 210.69 | 210.69 | 209.65 | 800 |
| 1729266900 | 210.63 | 0.38 | 0.18 | 209.73 | 210.63 | 209.73 | 1263 |
| 1729180500 | 210.25 | -0.68 | -0.32 | 210.39 | 211.15 | 210 | 1619 |
| 1729094100 | 210.93 | 0.82 | 0.39 | 210.53 | 210.93 | 210.44 | 5565 |
| 1729007700 | 210.11 | 0.81 | 0.39 | 209.51 | 210.11 | 209.51 | 1413 |
| 1728921300 | 209.3 | -0.03 | -0.01 | 209.32 | 209.64 | 209.16 | 1438 |
| 1728662100 | 209.33 | -0.24 | -0.11 | 209.98 | 209.98 | 209.19 | 11103 |
| 1728575700 | 209.57 | -0.16 | -0.08 | 209.31 | 209.82 | 205 | 2250 |
| 1728489300 | 209.73 | -0.04 | -0.02 | 210.37 | 210.37 | 209.7 | 8546 |
| 1728402900 | 209.77 | -0.13 | -0.06 | 210.43 | 210.43 | 209.62 | 1377 |
| 1728316500 | 209.9 | -0.99 | -0.47 | 210.4 | 210.4 | 209.79 | 2915 |
| 1728057300 | 210.89 | -1.1 | -0.52 | 211.96 | 211.96 | 210.53 | 1171 |
| 1727970900 | 211.99 | -0.43 | -0.20 | 212.42 | 212.42 | 211.78 | 1029 |
| 1727884500 | 212.42 | -0.48 | -0.23 | 213.29 | 213.29 | 212.12 | 1436 |
| 1727798100 | 212.9 | 0.68 | 0.32 | 211.93 | 213.25 | 211.93 | 3181 |
| 1727711700 | 212.22 | -0.01 | -0.00 | 212.37 | 212.44 | 211.73 | 2335 |
| 1727452500 | 212.23 | 0.05 | 0.02 | 212.23 | 212.41 | 211.8 | 1986 |
| 1727366100 | 212.18 | -0.2 | -0.09 | 211.8 | 212.54 | 211.8 | 777 |
| 1727279700 | 212.38 | -0.13 | -0.06 | 212.93 | 212.93 | 212.32 | 1520 |
| 1727193300 | 212.51 | 0.61 | 0.29 | 212.16 | 212.53 | 211.77 | 1386 |
| 1727106900 | 211.9 | -0.22 | -0.10 | 212.38 | 212.43 | 211.9 | 1176 |
| 1726847700 | 212.12 | -0.12 | -0.06 | 212.39 | 212.64 | 212.12 | 731 |
| 1726761300 | 212.24 | -0.42 | -0.20 | 213.19 | 213.19 | 212.11 | 1026 |
| 1726674900 | 212.66 | -0.74 | -0.35 | 213.4 | 213.4 | 212.66 | 1157 |
| 1726588500 | 213.4 | 0.22 | 0.10 | 213.48 | 213.84 | 213.13 | 461 |
| 1726502100 | 213.18 | 0.17 | 0.08 | 214.03 | 214.03 | 213.08 | 1107 |
| 1726242900 | 213.01 | 0.23 | 0.11 | 212.97 | 213.39 | 212.95 | 1796 |
| 1726156500 | 212.78 | -0.5 | -0.23 | 213.35 | 213.35 | 212.6 | 1273 |
| 1726070100 | 213.28 | 0.63 | 0.30 | 213.14 | 213.55 | 213.07 | 2078 |
| 1725983700 | 212.65 | 0.34 | 0.16 | 211.99 | 212.66 | 211.99 | 1968 |
| 1725897300 | 212.31 | -0.36 | -0.17 | 211.24 | 212.37 | 211.24 | 1007 |
| 1725638100 | 212.67 | 1 | 0.47 | 212.53 | 212.67 | 211.88 | 2010 |
| 1725551700 | 211.67 | -0.21 | -0.10 | 212.4 | 212.4 | 211.24 | 1359 |
| 1725465300 | 211.88 | 1.3 | 0.62 | 210.73 | 211.88 | 210.73 | 1889 |
| 1725378900 | 210.58 | 0.68 | 0.32 | 210.08 | 210.74 | 209.66 | 1383 |
| 1725292500 | 209.9 | -0.3 | -0.14 | 210.63 | 210.63 | 209.57 | 14090 |
| 1725033300 | 210.2 | -0.1 | -0.05 | 209.52 | 210.6 | 209.52 | 1428 |
| 1724946900 | 210.3 | -0.38 | -0.18 | 210.69 | 210.82 | 210.28 | 562 |
| 1724860500 | 210.68 | 0.27 | 0.13 | 210.5 | 210.86 | 210.5 | 949 |
| 1724774100 | 210.41 | -0.62 | -0.29 | 210.58 | 210.59 | 210.3 | 1132 |
| 1724687700 | 211.03 | 0.07 | 0.03 | 211.21 | 211.51 | 210.78 | 720 |
