Hot Features
프리미엄
iNAV db xtrackers MSCI AC Asia ex Japan High Dividend Yield GBP (421W)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0096 | 0.095689964515 | 10.0324 | 10.2193 | 9.8865 | 0 | 0 | IX |
| 4 | 0.2415 | 2.46415999184 | 9.8005 | 10.2874 | 9.8005 | 0 | 0 | IX |
| 12 | 0.7523 | 8.09821630408 | 9.2897 | 10.2874 | 8.8569 | 0 | 0 | IX |
| 26 | -2.2173 | -18.0866770533 | 12.2593 | 12.3739 | 8.8569 | 0 | 0 | IX |
| 52 | -1.3445 | -11.8078426206 | 11.3865 | 12.8296 | 8.8569 | 0 | 0 | IX |
| 156 | 3.0647 | 43.9238673986 | 6.9773 | 12.8296 | 6.8201 | 0 | 0 | IX |
| 260 | 8.912 | 788.672566372 | 1.13 | 12.8296 | 1.0241 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 10.0917 | -0.09 | -0.89 | 10.1591 | 10.1597 | 10.0741 | 0 |
| 1738949400 | 10.1823 | 0 | 0.04 | 10.1882 | 10.2061 | 10.1744 | 0 |
| 1738863000 | 10.1778 | 0.27 | 2.71 | 9.9067 | 10.2193 | 9.9067 | 0 |
| 1738776600 | 9.9097 | -0.14 | -1.35 | 10.0524 | 10.0524 | 9.8865 | 0 |
| 1738690200 | 10.0457 | 0.02 | 0.23 | 10.0324 | 10.0626 | 10.0324 | 0 |
| 1738603800 | 10.0222 | -0.02 | -0.20 | 10.0054 | 10.0584 | 10.0048 | 0 |
| 1738344600 | 10.0427 | -0.04 | -0.43 | 10.0906 | 10.0906 | 10.0415 | 0 |
| 1738258200 | 10.0864 | -0.1 | -1.01 | 10.1785 | 10.1785 | 10.081 | 0 |
| 1738171800 | 10.1889 | 0.06 | 0.56 | 10.1067 | 10.1959 | 10.0876 | 0 |
| 1738085400 | 10.1321 | 0 | 0.05 | 10.101 | 10.1424 | 10.101 | 0 |
| 1737999000 | 10.1274 | -0.04 | -0.40 | 10.1629 | 10.1647 | 10.1034 | 0 |
| 1737739800 | 10.1677 | -0.02 | -0.23 | 10.2016 | 10.2221 | 10.1653 | 0 |
| 1737653400 | 10.1913 | 0.03 | 0.27 | 10.1593 | 10.2644 | 10.1593 | 0 |
| 1737567000 | 10.1641 | -0.07 | -0.67 | 10.2269 | 10.2269 | 10.1455 | 0 |
| 1737480600 | 10.233 | -0.03 | -0.29 | 10.2662 | 10.2662 | 10.2209 | 0 |
| 1737394200 | 10.2632 | 0.27 | 2.69 | 9.9916 | 10.2874 | 9.9916 | 0 |
| 1737135000 | 9.994 | 0.04 | 0.37 | 9.994 | 9.9987 | 9.9786 | 0 |
| 1737048600 | 9.9573 | -0 | -0.02 | 9.9697 | 9.9822 | 9.9561 | 0 |
| 1736962200 | 9.9597 | 0.09 | 0.88 | 9.8471 | 9.9943 | 9.8471 | 0 |
| 1736875800 | 9.8728 | 0.07 | 0.75 | 9.8005 | 9.888 | 9.8005 | 0 |
| 1736789400 | 9.7993 | 0.02 | 0.16 | 9.8215 | 9.8308 | 9.7899999 | 0 |
| 1736530200 | 9.7841 | 0.08 | 0.87 | 9.7011 | 9.7952 | 9.7011 | 0 |
| 1736443800 | 9.7 | 0.16 | 1.66 | 9.6033 | 9.7335999 | 9.4628 | 0 |
| 1736357400 | 9.5414999 | 0.08 | 0.83 | 9.4472 | 9.5541 | 9.4472 | 0 |
| 1736271000 | 9.4626 | -0.19 | -1.97 | 9.6494 | 9.6494 | 9.4466 | 0 |
| 1736184600 | 9.6523 | 0.29 | 3.04 | 9.3717 | 9.6738 | 9.3705 | 0 |
| 1735925400 | 9.3671 | 0.02 | 0.23 | 9.3528 | 9.3824 | 9.3528 | 0 |
| 1735839000 | 9.3455 | 0.14 | 1.57 | 9.1786 | 9.3905999 | 9.1786 | 0 |
| 1735579800 | 9.2014 | 0.33 | 3.75 | 8.8682 | 9.2842 | 8.8682 | 0 |
| 1735320600 | 8.8692 | -0.02 | -0.19 | 8.8997 | 8.9115 | 8.8617 | 0 |
| 1734975000 | 8.8858 | -0.22 | -2.42 | 9.1118 | 9.1118 | 8.8569 | 0 |
| 1734715800 | 9.1062999 | 0.02 | 0.23 | 9.1266 | 9.1359999 | 9.0975 | 0 |
| 1734629400 | 9.0854 | 0.02 | 0.23 | 9.0574 | 9.0942 | 9.0371 | 0 |
| 1734543000 | 9.0646 | -0.25 | -2.70 | 9.3297 | 9.3341999 | 9.0646 | 0 |
| 1734456600 | 9.3162 | -0.02 | -0.20 | 9.3246 | 9.3427 | 9.3156 | 0 |
| 1734370200 | 9.3353 | -0.04 | -0.44 | 9.3798999 | 9.3872 | 9.3314 | 0 |
| 1734111000 | 9.3765 | 0.12 | 1.29 | 9.2769999 | 9.3816 | 9.2753 | 0 |
| 1734024600 | 9.2568 | 0.04 | 0.40 | 9.2277 | 9.2652 | 9.0275 | 0 |
| 1733938200 | 9.2198 | 0.01 | 0.16 | 9.2024 | 9.2782 | 9.2024 | 0 |
| 1733851800 | 9.2052 | -0.13 | -1.36 | 9.3381 | 9.3381 | 9.1615 | 0 |
| 1733765400 | 9.3318999 | 0.14 | 1.52 | 9.1803 | 9.3466 | 9.1803 | 0 |
| 1733506200 | 9.1925 | 0.05 | 0.57 | 9.1466 | 9.2129999 | 9.1461 | 0 |
| 1733419800 | 9.1405999 | 0.04 | 0.44 | 9.0959 | 9.1494 | 9.0424 | 0 |
| 1733333400 | 9.1003 | -0.05 | -0.59 | 9.1405999 | 9.1405999 | 9.0876 | 0 |
| 1733247000 | 9.1542999 | -0.14 | -1.50 | 9.2848 | 9.2853999 | 9.14 | 0 |
| 1733160600 | 9.2937999 | 0.1 | 1.07 | 9.1671 | 9.2966 | 9.1671 | 0 |
| 1732901400 | 9.1953 | -0.01 | -0.14 | 9.2047 | 9.2235 | 9.1936 | 0 |
| 1732815000 | 9.208 | 0.01 | 0.14 | 9.1902 | 9.2302 | 9.1891 | 0 |
| 1732728600 | 9.1952 | -0.1 | -1.05 | 9.2785 | 9.2785 | 9.1907 | 0 |
| 1732642200 | 9.293 | 0.01 | 0.08 | 9.2919 | 9.3102 | 9.2813 | 0 |
| 1732555800 | 9.2852 | 0.14 | 1.53 | 9.1526 | 9.3069 | 9.1526 | 0 |
| 1732296600 | 9.1449 | 0.07 | 0.76 | 9.1 | 9.1917 | 9.1 | 0 |
| 1732210200 | 9.0755 | -0.12 | -1.31 | 9.2052 | 9.2058 | 9.0714 | 0 |
| 1732123800 | 9.1964 | -0.16 | -1.68 | 9.333 | 9.333 | 9.1219 | 0 |
| 1732037400 | 9.3531 | 0.05 | 0.55 | 9.2897 | 9.4032 | 9.2891 | 0 |
| 1731951000 | 9.3019 | 0.19 | 2.05 | 9.1137 | 9.3191 | 9.1137 | 0 |
| 1731691800 | 9.1153 | -0.02 | -0.25 | 9.1596 | 9.1624 | 9.0897 | 0 |
| 1731605400 | 9.1382 | -0.11 | -1.24 | 9.2563 | 9.2563 | 9.1288 | 0 |
| 1731519000 | 9.2529 | 0.09 | 1.04 | 9.1658 | 9.2885 | 9.1148 | 0 |
| 1731432600 | 9.1580999 | 0.05 | 0.51 | 9.1355 | 9.1658 | 9.1119 | 0 |
| 1731346200 | 9.1113 | -0.13 | -1.39 | 9.2268 | 9.2279 | 9.0954 | 0 |
