Hot Features
프리미엄
iNAV db xtrackers Mittelstand & MidCap Germany UCITS GBP (274K)
DBI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1077 | 0.597417293483 | 18.0276 | 18.3285 | 17.4309 | 0 | 0 | IX |
| 4 | 0.8265 | 4.77502773156 | 17.3088 | 18.3285 | 16.9649 | 0 | 0 | IX |
| 12 | 0.269 | 1.50562791401 | 17.8663 | 18.3625 | 16.8806 | 0 | 0 | IX |
| 26 | 1.122 | 6.59484050713 | 17.0133 | 18.5697 | 16.8689 | 0 | 0 | IX |
| 52 | -0.1858 | -1.01413124758 | 18.3211 | 19.6317 | 16.6293 | 0 | 0 | IX |
| 156 | -6.0728 | -25.0858183831 | 24.2081 | 24.8991 | 16.147 | 0 | 0 | IX |
| 260 | -2.6948 | -12.9370478298 | 20.8301 | 27.7923 | 1.0871 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 17.9501 | 0.02 | 0.12 | 17.9231 | 17.9904 | 17.818 | 0 |
| 1733851800 | 17.9287 | -0.24 | -1.30 | 18.1783 | 18.1783 | 17.9244 | 0 |
| 1733765400 | 18.1654 | -0.16 | -0.87 | 18.3088 | 18.3625 | 18.1421 | 0 |
| 1733506200 | 18.3241 | 0.13 | 0.72 | 18.2057 | 18.3307 | 18.2054 | 0 |
| 1733419800 | 18.1937 | 0.23 | 1.30 | 17.949 | 18.2096 | 17.9479 | 0 |
| 1733333400 | 17.9598 | 0.21 | 1.18 | 17.7218 | 17.9793 | 17.7218 | 0 |
| 1733247000 | 17.7497 | 0.1 | 0.56 | 17.6332 | 17.7717 | 17.6332 | 0 |
| 1733160600 | 17.6516 | -0.03 | -0.18 | 17.6277 | 17.6569 | 17.4781 | 0 |
| 1732901400 | 17.684 | 0.04 | 0.20 | 17.6417 | 17.6938 | 17.5858 | 0 |
| 1732815000 | 17.648 | -0.02 | -0.09 | 17.6534 | 17.7894 | 17.648 | 0 |
| 1732728600 | 17.6631 | -0.04 | -0.23 | 17.6773 | 17.77 | 17.614 | 0 |
| 1732642200 | 17.7041 | -0.16 | -0.91 | 17.8791 | 17.8791 | 17.6895 | 0 |
| 1732555800 | 17.8662 | 0.28 | 1.57 | 17.6094 | 17.9036 | 17.6094 | 0 |
| 1732296600 | 17.5892 | 0.19 | 1.09 | 17.4468 | 17.632 | 17.3527 | 0 |
| 1732210200 | 17.3998 | -0.11 | -0.62 | 17.5245 | 17.5471 | 17.3329 | 0 |
| 1732123800 | 17.508 | -0.13 | -0.73 | 17.5976 | 17.7395 | 17.4985 | 0 |
| 1732037400 | 17.6361 | -0.09 | -0.49 | 17.698 | 17.8097 | 17.4899 | 0 |
| 1731951000 | 17.7226 | -0.15 | -0.83 | 17.8684 | 17.9472 | 17.6939 | 0 |
| 1731691800 | 17.8717 | 0.05 | 0.26 | 17.8663 | 17.9645 | 17.7588 | 0 |
| 1731605400 | 17.8245 | 0.17 | 0.97 | 17.6589 | 17.8349 | 17.5984 | 0 |
| 1731519000 | 17.654 | -0.15 | -0.82 | 17.8154 | 17.8646 | 17.6035 | 0 |
| 1731432600 | 17.8003 | -0.28 | -1.56 | 18.1239 | 18.1239 | 17.79 | 0 |
| 1731346200 | 18.0825 | 0.21 | 1.15 | 17.8561 | 18.196 | 17.8561 | 0 |
