Hot Features
프리미엄
iNAV db xtrackers Nikkei 225 UCITS DR GBP (274E)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4953 | -2.44717065964 | 20.2397 | 20.4115 | 19.5983 | 0 | 0 | IX |
| 4 | -1.4157 | -6.69042206795 | 21.1601 | 21.3619 | 19.5983 | 0 | 0 | IX |
| 12 | -0.5866 | -2.88524912695 | 20.331 | 21.5109 | 19.5983 | 0 | 0 | IX |
| 26 | -0.5521 | -2.72017342892 | 20.2965 | 21.6064 | 19.5983 | 0 | 0 | IX |
| 52 | -1.3278 | -6.30119304107 | 21.0722 | 22.0828 | 17.6695 | 0 | 0 | IX |
| 156 | 2.5874 | 15.0807250685 | 17.157 | 22.0828 | 16.0777 | 0 | 0 | IX |
| 260 | 6.148 | 45.2178517843 | 13.5964 | 22.0828 | 0.0573 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 19.6829 | -0.16 | -0.79 | 19.7045 | 19.7519 | 19.5983 | 0 |
| 1741714200 | 19.8401 | -0.22 | -1.10 | 19.9417 | 19.9479 | 19.7435 | 0 |
| 1741627800 | 20.0614 | 0.11 | 0.54 | 20.0044 | 20.1095 | 19.9911 | 0 |
| 1741368600 | 19.9544 | -0.35 | -1.73 | 19.9034 | 19.9793 | 19.8423 | 0 |
| 1741282200 | 20.3056 | 0.17 | 0.84 | 20.2397 | 20.4115 | 20.2377 | 0 |
| 1741195800 | 20.1366 | -0.14 | -0.68 | 20.0755 | 20.1575 | 20.0044 | 0 |
| 1741109400 | 20.2742 | -0.09 | -0.45 | 20.2278 | 20.388 | 20.1859 | 0 |
| 1741023000 | 20.3658 | 0.2 | 1.00 | 20.5284 | 20.573 | 20.2345 | 0 |
| 1740763800 | 20.1643 | -0.62 | -2.97 | 20.1711 | 20.2 | 20.0734 | 0 |
| 1740677400 | 20.782 | 0.11 | 0.51 | 20.8015 | 20.822 | 20.6885 | 0 |
| 1740591000 | 20.677 | -0.18 | -0.88 | 20.7229 | 20.7666 | 20.6417 | 0 |
| 1740504600 | 20.8604 | -0.2 | -0.94 | 20.8665 | 20.8795 | 20.7078 | 0 |
| 1740418200 | 21.0592 | -0.02 | -0.07 | 21.0863 | 21.168 | 21.0245 | 0 |
| 1740159000 | 21.0746 | 0.06 | 0.31 | 20.8911 | 21.1013 | 20.8841 | 0 |
| 1740072600 | 21.0101 | -0.09 | -0.40 | 21.0126 | 21.0575 | 20.9469 | 0 |
| 1739986200 | 21.0952 | -0.13 | -0.63 | 21.0273 | 21.1289 | 20.9894 | 0 |
| 1739899800 | 21.2293 | -0 | -0.01 | 21.1867 | 21.285 | 21.173 | 0 |
| 1739813400 | 21.2321 | 0.12 | 0.58 | 21.1927 | 21.2664 | 21.1841 | 0 |
| 1739554200 | 21.1091 | -0.18 | -0.85 | 21.1131 | 21.1393 | 21.0455 | 0 |
| 1739467800 | 21.291 | 0.31 | 1.49 | 21.1601 | 21.3619 | 21.1595 | 0 |
| 1739381400 | 20.9774 | -0.25 | -1.18 | 21.0616 | 21.1277 | 20.9717 | 0 |
| 1739295000 | 21.2276 | -0.14 | -0.65 | 21.4147 | 21.4412 | 21.1949 | 0 |
| 1739208600 | 21.367 | -0.09 | -0.41 | 21.2718 | 21.4019 | 21.2306 | 0 |
| 1738949400 | 21.4556 | 0.05 | 0.25 | 21.2512 | 21.4556 | 21.1367 | 0 |
| 1738863000 | 21.4028 | 0.32 | 1.53 | 21.2413 | 21.4772 | 21.2413 | 0 |
| 1738776600 | 21.0812 | 0.28 | 1.32 | 20.9692 | 21.1151 | 20.9483 | 0 |
| 1738690200 | 20.8056 | 0.04 | 0.21 | 20.8209 | 20.8603 | 20.7883 | 0 |
| 1738603800 | 20.7612 | -0.46 | -2.16 | 20.853 | 20.9757 | 20.7309 | 0 |
| 1738344600 | 21.2204 | -0.03 | -0.16 | 21.2919 | 21.3705 | 21.2139 | 0 |
| 1738258200 | 21.2536 | 0.12 | 0.55 | 21.2535 | 21.3544 | 21.2296 | 0 |
| 1738171800 | 21.138 | 0.27 | 1.29 | 21.0966 | 21.1845 | 21.0825 | 0 |
| 1738085400 | 20.8686 | -0.42 | -1.96 | 20.8254 | 20.9412 | 20.8057 | 0 |
| 1737999000 | 21.2862 | 0.04 | 0.18 | 21.1307 | 21.3045 | 21.1249 | 0 |
| 1737739800 | 21.2469 | -0.22 | -1.04 | 21.4669 | 21.5109 | 21.2198 | 0 |
| 1737653400 | 21.4701 | 0.38 | 1.82 | 21.4535 | 21.5005 | 21.4349 | 0 |
| 1737567000 | 21.0873 | 0 | 0.00 | 21.0873 | 21.0873 | 21.0873 | 0 |
| 1737480600 | 21.0873 | 0.06 | 0.30 | 21.1455 | 21.1814 | 21.0808 | 0 |
| 1737394200 | 21.0243 | 0.13 | 0.63 | 21.1251 | 21.1705 | 20.987 | 0 |
| 1737135000 | 20.8933 | -0.11 | -0.52 | 21.0043 | 21.0151 | 20.8739 | 0 |
| 1737048600 | 21.0015 | 0.2 | 0.97 | 20.9128 | 21.0321 | 20.9076 | 0 |
| 1736962200 | 20.7997 | 0.1 | 0.51 | 20.7264 | 20.8183 | 20.6291 | 0 |
| 1736875800 | 20.6951 | -0.46 | -2.18 | 20.6979 | 20.7876 | 20.6438 | 0 |
| 1736789400 | 21.1565 | 0.08 | 0.39 | 21.2167 | 21.3336 | 21.1469 | 0 |
| 1736530200 | 21.0744 | -0.03 | -0.14 | 20.8297 | 21.0965 | 20.7434 | 0 |
| 1736443800 | 21.1044 | -0.04 | -0.19 | 21.1316 | 21.1793 | 21.0697 | 0 |
| 1736357400 | 21.1448 | 0.12 | 0.56 | 20.9848 | 21.2014 | 20.9763 | 0 |
| 1736271000 | 21.0265 | 0.41 | 1.98 | 20.9805 | 21.0528 | 20.9276 | 0 |
| 1736184600 | 20.6176 | -0.54 | -2.53 | 20.7159 | 20.7601 | 20.6048 | 0 |
| 1735925400 | 21.1537 | -0.02 | -0.09 | 21.1823 | 21.1982 | 21.1299 | 0 |
| 1735839000 | 21.1735 | 0.21 | 0.99 | 21.0431 | 21.2551 | 21.0248 | 0 |
| 1735579800 | 20.9649 | -0.05 | -0.23 | 20.7819 | 21.0243 | 20.7655 | 0 |
| 1735320600 | 21.0125 | 0.45 | 2.17 | 21.0764 | 21.1197 | 20.9927 | 0 |
| 1734975000 | 20.5663 | 0.21 | 1.04 | 20.5594 | 20.607 | 20.5395 | 0 |
| 1734715800 | 20.3538 | 0.06 | 0.32 | 20.4049 | 20.4388 | 20.3346 | 0 |
| 1734629400 | 20.2897 | -0.37 | -1.79 | 20.331 | 20.3409 | 20.1681 | 0 |
| 1734543000 | 20.6594 | -0.19 | -0.90 | 20.7287 | 20.7505 | 20.6369 | 0 |
| 1734456600 | 20.847 | 0 | 0.02 | 20.8027 | 20.9065 | 20.7855 | 0 |
| 1734370200 | 20.8423 | -0.17 | -0.83 | 21.0326 | 21.0444 | 20.8247 | 0 |
| 1734111000 | 21.0159 | -0.27 | -1.29 | 21.1489 | 21.1489 | 20.9844 | 0 |
