Hot Features
프리미엄
iNAV db xtrackers Mittelstand & MidCap Germany UCITS GBP (274K)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5913 | 3.21552675799 | 18.3889 | 20.02 | 18.3889 | 0 | 0 | IX |
| 4 | 0.6534 | 3.56527053277 | 18.3268 | 20.02 | 18.1208 | 0 | 0 | IX |
| 12 | 1.6127 | 9.28573484958 | 17.3675 | 20.02 | 16.8806 | 0 | 0 | IX |
| 26 | 1.8187 | 10.5975584885 | 17.1615 | 20.02 | 16.8806 | 0 | 0 | IX |
| 52 | 0.494 | 2.67226363449 | 18.4862 | 20.02 | 16.6293 | 0 | 0 | IX |
| 156 | -3.2818 | -14.7417123349 | 22.262 | 24.113 | 16.147 | 0 | 0 | IX |
| 260 | 1.9465 | 11.4273469651 | 17.0337 | 27.7923 | 1.0871 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 18.9487 | -0.28 | -1.43 | 19.2998 | 19.492 | 18.9172 | 0 |
| 1741627800 | 19.2245 | -0.33 | -1.67 | 19.527 | 19.7284 | 19.1207 | 0 |
| 1741368600 | 19.5503 | -0.35 | -1.76 | 19.8964 | 19.8964 | 19.4267 | 0 |
| 1741282200 | 19.9006 | 0.35 | 1.81 | 19.536 | 20.02 | 19.536 | 0 |
| 1741195800 | 19.5465 | 1.27 | 6.94 | 18.3889 | 19.6181 | 18.3889 | 0 |
| 1741109400 | 18.2779 | -0.6 | -3.16 | 18.8708 | 18.8708 | 18.2339 | 0 |
| 1741023000 | 18.8743 | 0.31 | 1.69 | 18.5397 | 18.9909 | 18.5138 | 0 |
| 1740763800 | 18.5605 | -0.11 | -0.59 | 18.7031 | 18.7031 | 18.4371 | 0 |
| 1740677400 | 18.6704 | -0.16 | -0.85 | 18.8087 | 18.8087 | 18.466 | 0 |
| 1740591000 | 18.8303 | 0.27 | 1.44 | 18.5535 | 18.8763 | 18.5535 | 0 |
| 1740504600 | 18.5639 | 0.09 | 0.51 | 18.4818 | 18.689 | 18.3975 | 0 |
| 1740418200 | 18.4705 | 0.29 | 1.58 | 18.2484 | 18.7163 | 18.2484 | 0 |
| 1740159000 | 18.1841 | 0.02 | 0.13 | 18.1501 | 18.3668 | 18.1208 | 0 |
| 1740072600 | 18.1602 | -0.1 | -0.56 | 18.2751 | 18.4924 | 18.1429 | 0 |
| 1739986200 | 18.2624 | -0.53 | -2.83 | 18.7663 | 18.7663 | 18.2487 | 0 |
| 1739899800 | 18.7936 | 0.04 | 0.22 | 18.7179 | 18.9303 | 18.6097 | 0 |
| 1739813400 | 18.7523 | 0.2 | 1.09 | 18.5392 | 18.7829 | 18.4706 | 0 |
| 1739554200 | 18.5509 | -0.1 | -0.55 | 18.6652 | 18.6653 | 18.5387 | 0 |
| 1739467800 | 18.6544 | 0.33 | 1.77 | 18.2984 | 18.6745 | 18.2984 | 0 |
| 1739381400 | 18.3293 | -0 | -0.02 | 18.3268 | 18.4557 | 18.2388 | 0 |
| 1739295000 | 18.3335 | -0.01 | -0.03 | 18.3888 | 18.3888 | 18.2552 | 0 |
| 1739208600 | 18.3393 | 0.2 | 1.12 | 18.0933 | 18.3516 | 18.0933 | 0 |
| 1738949400 | 18.1353 | -0.07 | -0.41 | 18.2261 | 18.3285 | 18.1132 | 0 |
| 1738863000 | 18.2098 | 0.34 | 1.91 | 17.8649 | 18.2167 | 17.8649 | 0 |
| 1738776600 | 17.8682 | 0.17 | 0.94 | 17.7081 | 17.8736 | 17.6102 | 0 |
| 1738690200 | 17.7012 | 0.07 | 0.41 | 17.6468 | 17.7741 | 17.5582 | 0 |
| 1738603800 | 17.6292 | -0.36 | -2.00 | 17.9214 | 17.9214 | 17.4309 | 0 |
| 1738344600 | 17.9887 | -0.03 | -0.17 | 18.0276 | 18.0692 | 17.9866 | 0 |
| 1738258200 | 18.019 | 0.31 | 1.76 | 17.689 | 18.0244 | 17.689 | 0 |
| 1738171800 | 17.7081 | -0.04 | -0.23 | 17.7044 | 17.8455 | 17.6986 | 0 |
| 1738085400 | 17.749 | 0.05 | 0.30 | 17.6487 | 17.8022 | 17.5983 | 0 |
| 1737999000 | 17.6953 | -0.02 | -0.10 | 17.7096 | 17.7493 | 17.5204 | 0 |
| 1737739800 | 17.7132 | 0.07 | 0.38 | 17.6652 | 17.9239 | 17.6652 | 0 |
| 1737653400 | 17.6455 | -0.14 | -0.80 | 17.7787 | 17.7836 | 17.6108 | 0 |
| 1737567000 | 17.7885 | 0.05 | 0.31 | 17.723 | 17.8136 | 17.7071 | 0 |
| 1737480600 | 17.7337 | -0.01 | -0.08 | 17.7493 | 17.7694 | 17.6783 | 0 |
| 1737394200 | 17.7482 | 0.13 | 0.72 | 17.6161 | 17.8025 | 17.5597 | 0 |
| 1737135000 | 17.6208 | 0.28 | 1.63 | 17.4024 | 17.6239 | 17.4024 | 0 |
| 1737048600 | 17.3388 | -0.04 | -0.24 | 17.3998 | 17.5198 | 17.2696 | 0 |
| 1736962200 | 17.3805 | 0.22 | 1.26 | 17.1191 | 17.4138 | 17.1191 | 0 |
| 1736875800 | 17.165 | 0.18 | 1.07 | 16.9866 | 17.37 | 16.9866 | 0 |
| 1736789400 | 16.9828 | -0.2 | -1.14 | 17.2416 | 17.2416 | 16.9649 | 0 |
| 1736530200 | 17.1795 | -0.13 | -0.74 | 17.3088 | 17.3512 | 17.1106 | 0 |
| 1736443800 | 17.3069 | 0.06 | 0.37 | 17.3527 | 17.4108 | 17.3007 | 0 |
| 1736357400 | 17.2428 | -0.09 | -0.50 | 17.3004 | 17.3679 | 17.1727 | 0 |
| 1736271000 | 17.3296 | 0.08 | 0.45 | 17.2485 | 17.4015 | 17.2408 | 0 |
| 1736184600 | 17.2526 | 0.15 | 0.89 | 17.1088 | 17.3683 | 17.1088 | 0 |
| 1735925400 | 17.1012 | -0.14 | -0.79 | 17.247 | 17.2711 | 17.1002 | 0 |
| 1735839000 | 17.2366 | 0.07 | 0.38 | 17.1245 | 17.3013 | 17.1233 | 0 |
| 1735579800 | 17.1707 | -0.06 | -0.35 | 17.2279 | 17.2279 | 17.1156 | 0 |
| 1735320600 | 17.2315 | -0.04 | -0.21 | 17.2936 | 17.3366 | 17.166 | 0 |
| 1734975000 | 17.2679 | 0.14 | 0.82 | 17.138 | 17.2752 | 17.0415 | 0 |
| 1734715800 | 17.1272 | 0.12 | 0.73 | 17.08 | 17.1453 | 16.8806 | 0 |
| 1734629400 | 17.0032 | -0.26 | -1.50 | 17.2297 | 17.2297 | 16.9567 | 0 |
| 1734543000 | 17.2625 | -0.08 | -0.46 | 17.3675 | 17.3966 | 17.2604 | 0 |
| 1734456600 | 17.3431 | -0.2 | -1.16 | 17.5226 | 17.5226 | 17.3431 | 0 |
| 1734370200 | 17.546 | -0.31 | -1.71 | 17.8545 | 17.8545 | 17.5068 | 0 |
| 1734111000 | 17.8521 | -0.09 | -0.52 | 17.9836 | 18.0205 | 17.851 | 0 |
| 1734024600 | 17.9447 | -0.01 | -0.03 | 17.9685 | 18.0344 | 17.8968 | 0 |
