Hot Features
프리미엄
Xtrackers DAX ESG Screened UCITS ETF (3XKC)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3051 | 1.35293335107 | 22.551 | 22.9602 | 22.4474 | 0 | 0 | IX |
| 4 | -0.4442 | -1.90641322215 | 23.3003 | 23.4947 | 22.3545 | 0 | 0 | IX |
| 12 | 0.1864 | 0.822242905729 | 22.6697 | 23.6704 | 22.0366 | 0 | 0 | IX |
| 26 | 1.3918 | 6.48425525174 | 21.4643 | 23.6704 | 19.8837 | 0 | 0 | IX |
| 52 | 3.854 | 20.281968835 | 19.0021 | 23.6704 | 18.8254 | 0 | 0 | IX |
| 156 | 5.3519 | 30.5749477268 | 17.5042 | 23.6704 | 15.2041 | 0 | 0 | IX |
| 260 | 5.3519 | 30.5749477268 | 17.5042 | 23.6704 | 15.2041 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 22.8561 | 0.15 | 0.67 | 22.7012 | 22.8725 | 22.5875 | 0 |
| 1732123800 | 22.7051 | 0.02 | 0.07 | 22.7705 | 22.7971 | 22.6372 | 0 |
| 1732037400 | 22.6893 | -0.12 | -0.54 | 22.8157 | 22.8775 | 22.4474 | 0 |
| 1731951000 | 22.8127 | -0.04 | -0.18 | 22.8893 | 22.9602 | 22.7003 | 0 |
| 1731691800 | 22.8533 | -0.03 | -0.15 | 22.7219 | 22.9263 | 22.7183 | 0 |
| 1731605400 | 22.8865 | 0.3 | 1.35 | 22.551 | 22.944 | 22.5462 | 0 |
| 1731519000 | 22.5824 | 0.02 | 0.08 | 22.6096 | 22.6977 | 22.3545 | 0 |
| 1731432600 | 22.5645 | -0.52 | -2.27 | 22.8584 | 22.9249 | 22.5633 | 0 |
| 1731346200 | 23.0894 | 0.3 | 1.30 | 22.9921 | 23.2171 | 22.9677 | 0 |
| 1731087000 | 22.7941 | -0.13 | -0.57 | 22.9782 | 22.9782 | 22.7154 | 0 |
| 1731000600 | 22.9243 | 0.32 | 1.39 | 22.6676 | 22.9875 | 22.6676 | 0 |
| 1730914200 | 22.6091 | -0.27 | -1.18 | 23.048 | 23.2662 | 22.6045 | 0 |
| 1730827800 | 22.8787 | 0.05 | 0.24 | 22.8575 | 22.9391 | 22.7645 | 0 |
| 1730741400 | 22.824 | -0.03 | -0.12 | 22.8637 | 22.9874 | 22.816 | 0 |
| 1730482200 | 22.8523 | 0.09 | 0.38 | 23.0614 | 23.0614 | 22.6406 | 0 |
| 1730395800 | 22.7662 | -0.15 | -0.65 | 22.7645 | 22.8322 | 22.6533 | 0 |
| 1730309400 | 22.9162 | -0.35 | -1.51 | 23.1792 | 23.1792 | 22.8985 | 0 |
| 1730223000 | 23.2683 | -0.15 | -0.65 | 23.4649 | 23.4947 | 23.2578 | 0 |
| 1730136600 | 23.4204 | 0.14 | 0.60 | 23.3605 | 23.4377 | 23.2148 | 0 |
| 1729873800 | 23.2798 | 0 | 0.01 | 23.2418 | 23.3394 | 23.174 | 0 |
| 1729787400 | 23.2766 | -0.01 | -0.03 | 23.3003 | 23.4655 | 23.2766 | 0 |
| 1729701000 | 23.2834 | -0.05 | -0.22 | 23.2566 | 23.3569 | 23.22 | 0 |
| 1729614600 | 23.3348 | -0.08 | -0.35 | 23.439 | 23.4649 | 23.1947 | 0 |
| 1729528200 | 23.4177 | -0.16 | -0.67 | 23.5175 | 23.5854 | 23.3858 | 0 |
| 1729269000 | 23.5757 | 0.05 | 0.23 | 23.4631 | 23.603 | 23.4606 | 0 |
| 1729182600 | 23.5225 | 0.17 | 0.72 | 23.3892 | 23.6704 | 23.3603 | 0 |
| 1729096200 | 23.3532 | -0.08 | -0.34 | 23.447 | 23.4543 | 23.3277 | 0 |
| 1729009800 | 23.4321 | 0.02 | 0.10 | 23.5614 | 23.5958 | 23.4197 | 0 |
| 1728923400 | 23.4076 | 0.04 | 0.16 | 23.406 | 23.4602 | 23.3059 | 0 |
| 1728664200 | 23.3696 | 0.07 | 0.29 | 23.2363 | 23.3827 | 23.194 | 0 |
| 1728577800 | 23.3018 | 0.11 | 0.47 | 23.1954 | 23.3088 | 23.1088 | 0 |
| 1728491400 | 23.1928 | 0.2 | 0.88 | 23.0282 | 23.2037 | 22.9353 | 0 |
| 1728405000 | 22.9911 | -0.1 | -0.44 | 22.9549 | 23.0244 | 22.866 | 0 |
| 1728318600 | 23.0929 | 0.01 | 0.05 | 23.1376 | 23.1808 | 22.9541 | 0 |
| 1728059400 | 23.081 | 0.14 | 0.61 | 22.9427 | 23.1548 | 22.9161 | 0 |
| 1727973000 | 22.941 | -0.25 | -1.07 | 23.0053 | 23.1038 | 22.8934 | 0 |
| 1727886600 | 23.1893 | -0.09 | -0.39 | 23.2635 | 23.325 | 23.022 | 0 |
| 1727800200 | 23.2803 | -0.03 | -0.13 | 23.3641 | 23.4946 | 22.0481 | 0 |
| 1727713800 | 23.311 | -0.2 | -0.86 | 23.4085 | 23.482 | 23.2092 | 0 |
| 1727454600 | 23.5142 | 0.49 | 2.11 | 23.0938 | 23.5142 | 23.0938 | 0 |
| 1727368200 | 23.0288 | 0.44 | 1.93 | 22.7215 | 23.0424 | 22.7215 | 0 |
| 1727281800 | 22.5927 | -0.13 | -0.57 | 22.6177 | 22.6777 | 22.486 | 0 |
| 1727195400 | 22.7225 | 0.17 | 0.76 | 22.7386 | 22.7735 | 22.5865 | 0 |
| 1727109000 | 22.5507 | 0.21 | 0.94 | 22.353 | 22.5507 | 22.3012 | 0 |
| 1726849800 | 22.3403 | -0.42 | -1.83 | 22.5663 | 22.5699 | 22.3007 | 0 |
| 1726763400 | 22.7566 | 0.2 | 0.87 | 22.679 | 22.809 | 22.613 | 0 |
| 1726677000 | 22.5598 | 0.04 | 0.17 | 22.5785 | 22.6343 | 22.5317 | 0 |
| 1726590600 | 22.5223 | 0.12 | 0.55 | 22.5008 | 22.6073 | 22.476 | 0 |
| 1726504200 | 22.3998 | -0.08 | -0.37 | 22.4085 | 22.464 | 22.3526 | 0 |
| 1726245000 | 22.4838 | 0.3 | 1.37 | 22.2518 | 22.5285 | 22.2458 | 0 |
| 1726158600 | 22.1806 | 0.02 | 0.09 | 22.2287 | 22.3034 | 22.049 | 0 |
| 1726072200 | 22.1602 | 0.08 | 0.37 | 22.1924 | 22.224 | 22.0444 | 0 |
| 1725985800 | 22.0796 | -0.26 | -1.15 | 22.2323 | 22.3133 | 22.0366 | 0 |
| 1725899400 | 22.3359 | 0.16 | 0.74 | 22.2145 | 22.3471 | 22.1858 | 0 |
| 1725640200 | 22.172 | -0.24 | -1.06 | 22.4478 | 22.4567 | 22.1515 | 0 |
| 1725553800 | 22.4087 | 0.06 | 0.25 | 22.3653 | 22.5144 | 22.3286 | 0 |
| 1725467400 | 22.3529 | -0.2 | -0.90 | 22.2936 | 22.4768 | 22.2936 | 0 |
| 1725381000 | 22.5557 | -0.15 | -0.67 | 22.728 | 22.7702 | 22.5502 | 0 |
| 1725294600 | 22.7082 | -0.01 | -0.03 | 22.7174 | 22.7232 | 22.569 | 0 |
| 1725035400 | 22.7161 | -0.03 | -0.15 | 22.7193 | 22.7718 | 22.6596 | 0 |
| 1724949000 | 22.7491 | 0.1 | 0.43 | 22.6697 | 22.8091 | 22.6222 | 0 |
| 1724862600 | 22.6522 | 0.28 | 1.25 | 22.4593 | 22.6565 | 22.4519 | 0 |
| 1724776200 | 22.3732 | 0.2 | 0.89 | 22.2181 | 22.4333 | 22.1768 | 0 |
| 1724689800 | 22.1767 | 0.04 | 0.20 | 22.1166 | 22.2134 | 22.0773 | 0 |
| 1724430600 | 22.1323 | 0.12 | 0.55 | 22.0436 | 22.1929 | 22.0421 | 0 |
| 1724344200 | 22.0111 | 0.11 | 0.49 | 21.9224 | 22.0586 | 21.9224 | 0 |
