Hot Features
프리미엄
iNAV db xtrackers Russell 2000 UCITS ETF Prospective DR 1C EUR (0J95)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.825 | 9.32942162615 | 298.25 | 328.9 | 294.575 | 0 | 0 | IX |
| 4 | 34.3 | 11.7556336218 | 291.775 | 328.9 | 290.65 | 0 | 0 | IX |
| 12 | 42.425 | 14.9568129737 | 283.65 | 328.9 | 272.75 | 0 | 0 | IX |
| 26 | 45.9 | 16.3826180066 | 280.175 | 328.9 | 263.05 | 0 | 0 | IX |
| 52 | 91.075 | 38.7553191489 | 235 | 328.9 | 228.25 | 0 | 0 | IX |
| 156 | 26.425 | 8.81862172535 | 299.65 | 328.9 | 222.1 | 0 | 0 | IX |
| 260 | 123.15 | 60.6874461008 | 202.925 | 328.9 | 124.53 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731087000 | 326.075 | 2.07 | 0.64 | 324 | 326.375 | 322.7 | 0 |
| 1731000600 | 324 | 1.85 | 0.57 | 322.14999 | 328.05 | 322.1 | 0 |
| 1730914200 | 322.14999 | 22.05 | 7.35 | 300.1 | 328.89999 | 300.1 | 0 |
| 1730827800 | 300.1 | 0.9 | 0.30 | 299.2 | 300.27499 | 296.225 | 0 |
| 1730741400 | 299.2 | 0.82 | 0.28 | 298.375 | 300.125 | 294.575 | 0 |
| 1730482200 | 298.375 | 0.13 | 0.04 | 298.25 | 299.95 | 295.125 | 0 |
| 1730395800 | 298.25 | -4.43 | -1.46 | 302.675 | 302.675 | 296.7 | 0 |
| 1730309400 | 302.675 | 1.13 | 0.37 | 301.55 | 305.02499 | 300.8 | 0 |
| 1730223000 | 301.55 | -1.93 | -0.63 | 303.475 | 304.02499 | 300.89999 | 0 |
| 1730136600 | 303.475 | 3.2 | 1.07 | 300.27499 | 303.8 | 299.425 | 0 |
| 1729873800 | 300.27499 | 0.5 | 0.17 | 299.77499 | 302.1 | 299.425 | 0 |
| 1729787400 | 299.77499 | -0.1 | -0.03 | 299.875 | 301.85 | 299.575 | 0 |
| 1729701000 | 299.875 | -1.88 | -0.62 | 301.75 | 302.7 | 299.475 | 0 |
| 1729614600 | 301.75 | -0.35 | -0.12 | 302.575 | 302.575 | 299.89999 | 0 |
| 1729528200 | 302.1 | -4.63 | -1.51 | 306.725 | 307.125 | 302.02499 | 0 |
| 1729269000 | 306.725 | -0.2 | -0.07 | 306.925 | 309.2 | 306.1 | 0 |
| 1729182600 | 306.925 | -0.6 | -0.20 | 307.52499 | 309.77499 | 306.425 | 0 |
| 1729096200 | 307.52499 | 4 | 1.32 | 303.52499 | 307.625 | 302.52499 | 0 |
| 1729009800 | 303.52499 | 3.6 | 1.20 | 299.925 | 303.575 | 299.925 | 0 |
| 1728923400 | 299.925 | 3.03 | 1.02 | 296.89999 | 300.825 | 296.89999 | 0 |
| 1728664200 | 296.89999 | 5.13 | 1.76 | 291.77499 | 296.89999 | 290.64999 | 0 |
| 1728577800 | 291.77499 | -3.75 | -1.27 | 295.52499 | 295.52499 | 289.3 | 0 |
| 1728491400 | 295.52499 | 2.65 | 0.90 | 292.875 | 295.52499 | 291.125 | 0 |
| 1728405000 | 292.875 | 0.4 | 0.14 | 292.475 | 293.1 | 290.75 | 0 |
| 1728318600 | 292.475 | -0.92 | -0.32 | 293.39999 | 294.7 | 291.75 | 0 |
| 1728059400 | 293.39999 | 3.7 | 1.28 | 289.7 | 296.2 | 288.875 | 0 |
| 1727973000 | 289.7 | -1.4 | -0.48 | 291.1 | 291.1 | 287.575 | 0 |
| 1727886600 | 291.1 | 1.25 | 0.43 | 289.85 | 292.05 | 287.5 | 0 |
| 1727800200 | 289.85 | -2.25 | -0.77 | 292.1 | 293.89999 | 287.8 | 0 |
| 1727713800 | 292.1 | -1.48 | -0.50 | 293.575 | 293.575 | 287.95 | 0 |
| 1727454600 | 293.575 | 3.95 | 1.36 | 289.625 | 293.75 | 289.325 | 0 |
| 1727368200 | 289.625 | -0.27 | -0.09 | 289.89999 | 292.8 | 288.575 | 0 |
| 1727281800 | 289.89999 | -1.35 | -0.46 | 291.25 | 291.25 | 288.5 | 0 |
| 1727195400 | 291.25 | 0.57 | 0.20 | 290.675 | 292.95 | 289.35 | 0 |
| 1727109000 | 290.675 | -2.47 | -0.84 | 293.14999 | 294.6 | 290.675 | 0 |
| 1726849800 | 293.14999 | -1.23 | -0.42 | 294.375 | 294.825 | 292.125 | 0 |
| 1726763400 | 294.375 | 4.95 | 1.71 | 289.425 | 298.425 | 289.425 | 0 |
| 1726677000 | 289.425 | -3.38 | -1.15 | 292.8 | 292.8 | 288.925 | 0 |
| 1726590600 | 292.8 | 6.5 | 2.27 | 286.3 | 292.85 | 286.3 | 0 |
| 1726504200 | 286.3 | -0.35 | -0.12 | 286.64999 | 289.125 | 285.475 | 0 |
| 1726245000 | 286.64999 | 5.1 | 1.81 | 281.55 | 286.89999 | 281.225 | 0 |
| 1726158600 | 281.55 | 6.4 | 2.33 | 275.14999 | 281.675 | 275.14999 | 0 |
| 1726072200 | 275.14999 | -1.4 | -0.51 | 276.55 | 277.52499 | 272.75 | 0 |
| 1725985800 | 276.55 | -1.83 | -0.66 | 278.375 | 278.5 | 275.52499 | 0 |
| 1725899400 | 278.375 | 2.6 | 0.94 | 275.77499 | 279.725 | 275.77499 | 0 |
| 1725640200 | 275.77499 | -4.35 | -1.55 | 280.125 | 282.39999 | 275 | 0 |
| 1725553800 | 280.125 | -3.6 | -1.27 | 283.725 | 283.725 | 279.89999 | 0 |
| 1725467400 | 283.725 | -3.53 | -1.23 | 287.25 | 287.25 | 281.02499 | 0 |
| 1725381000 | 287.25 | -5.25 | -1.79 | 292.5 | 292.55 | 285.95 | 0 |
| 1725294600 | 292.5 | 2.1 | 0.72 | 290.39999 | 292.6 | 290.39999 | 0 |
| 1725035400 | 290.39999 | -1.58 | -0.54 | 291.975 | 292.77499 | 289.95 | 0 |
| 1724949000 | 291.975 | 4.75 | 1.65 | 287.225 | 292.475 | 287.225 | 0 |
| 1724862600 | 287.225 | -0.17 | -0.06 | 287.39999 | 289.35 | 286.975 | 0 |
| 1724776200 | 287.39999 | -2.63 | -0.91 | 290.02499 | 290.7 | 286.52499 | 0 |
| 1724689800 | 290.02499 | 0.15 | 0.05 | 289.875 | 292.8 | 289.225 | 0 |
| 1724430600 | 289.875 | 6.05 | 2.13 | 283.825 | 290 | 283.2 | 0 |
| 1724344200 | 283.825 | 1.05 | 0.37 | 282.77499 | 285.825 | 282.77499 | 0 |
| 1724257800 | 282.77499 | 1.63 | 0.58 | 281.14999 | 283.725 | 281.14999 | 0 |
| 1724171400 | 281.14999 | -3.25 | -1.14 | 284.39999 | 286.875 | 280.75 | 0 |
| 1724085000 | 284.39999 | 1.2 | 0.42 | 283.2 | 284.875 | 282.6 | 0 |
| 1723825800 | 283.2 | -0.45 | -0.16 | 283.64999 | 285.75 | 281.77499 | 0 |
| 1723739400 | 283.64999 | 7.35 | 2.66 | 276.3 | 284.45 | 274.575 | 0 |
| 1723653000 | 276.3 | -0.3 | -0.11 | 276.6 | 281.675 | 273.925 | 0 |
| 1723566600 | 276.6 | 1.93 | 0.70 | 274.675 | 277.3 | 274.14999 | 0 |
| 1723480200 | 274.675 | -2.28 | -0.82 | 276.95 | 278.3 | 274.25 | 0 |
| 1723221000 | 276.95 | -0.23 | -0.08 | 277.175 | 280.875 | 276.5 | 0 |
