![iNav db xtrackers MSCI AC Asia ex Japan TRN Index ETF](/common/images/company/DBI_4QAX.png)
iNav db xtrackers MSCI AC Asia ex Japan TRN Index ETF (4QAX)
DBI
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4975 | 1.22529400899 | 40.6025 | 41.475 | 40.6025 | 0 | 0 | IX |
4 | 0.755 | 1.8713595241 | 40.345 | 41.475 | 37.8925 | 0 | 0 | IX |
12 | 0.3725 | 0.914615431834 | 40.7275 | 42.305 | 37.8925 | 0 | 0 | IX |
26 | 2.505 | 6.4904780412 | 38.595 | 42.825 | 37.255 | 0 | 0 | IX |
52 | 1.18 | 2.95591182365 | 39.92 | 42.825 | 35.89 | 0 | 0 | IX |
156 | -7.34 | -15.1527663088 | 48.44 | 51.15 | 35.7375 | 0 | 0 | IX |
260 | 3.78 | 10.1286173633 | 37.32 | 54.93 | 31.4075 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1725035400 | 41.1 | -0.11 | -0.25 | 41.205 | 41.475 | 41.1 | 0 |
1724949000 | 41.205 | 0.55 | 1.35 | 40.88 | 41.2475 | 40.8775 | 0 |
1724862600 | 40.6575 | -0.29 | -0.70 | 40.82 | 41 | 40.6575 | 0 |
1724776200 | 40.945 | 0.06 | 0.14 | 40.9975 | 41.1075 | 40.9075 | 0 |
1724689800 | 40.8875 | -0.09 | -0.23 | 40.975 | 41.205 | 40.8025 | 0 |
1724430600 | 40.98 | 0.38 | 0.93 | 40.6025 | 41.06 | 40.6025 | 0 |
1724344200 | 40.6025 | -0.08 | -0.19 | 40.715 | 40.8725 | 40.5925 | 0 |
1724257800 | 40.68 | 0.12 | 0.29 | 40.48 | 40.7525 | 40.4075 | 0 |
1724171400 | 40.5625 | -0.57 | -1.38 | 41.13 | 41.13 | 40.5 | 0 |
1724085000 | 41.13 | 0.3 | 0.73 | 40.8175 | 41.16 | 40.8175 | 0 |
1723825800 | 40.83 | 0.42 | 1.05 | 40.71 | 40.9025 | 40.5575 | 0 |
1723739400 | 40.4075 | 0.35 | 0.87 | 40.0575 | 40.64 | 39.9 | 0 |
1723653000 | 40.0575 | -0.43 | -1.06 | 40.165 | 40.3475 | 39.825 | 0 |
1723566600 | 40.485 | 0.06 | 0.14 | 40.445 | 40.5075 | 40.3125 | 0 |
1723480200 | 40.4275 | 0.36 | 0.89 | 40.07 | 40.535 | 40.07 | 0 |
1723221000 | 40.07 | -0.09 | -0.22 | 40.185 | 40.325 | 39.9575 | 0 |
1723134600 | 40.1575 | 0.59 | 1.48 | 39.68 | 40.175 | 39.415 | 0 |
1723048200 | 39.5725 | 0.65 | 1.66 | 38.925 | 39.8125 | 38.925 | 0 |
1722961800 | 38.925 | 0.08 | 0.21 | 39.025 | 39.07 | 38.6175 | 0 |
1722875400 | 38.8425 | -0.91 | -2.28 | 38.58 | 38.87 | 37.8925 | 0 |
1722616200 | 39.75 | -0.97 | -2.37 | 40.345 | 40.3875 | 39.61 | 0 |
1722529800 | 40.715 | -0.35 | -0.84 | 41.06 | 41.1525 | 40.715 | 0 |
1722443400 | 41.06 | 0.65 | 1.60 | 40.4125 | 41.1025 | 40.4125 | 0 |
1722357000 | 40.4125 | -0.09 | -0.22 | 40.4675 | 40.585 | 40.4 | 0 |
1722270600 | 40.5025 | 0.1 | 0.24 | 40.405 | 40.7725 | 40.405 | 0 |
1722011400 | 40.405 | 0.33 | 0.83 | 40.285 | 40.435 | 40.1925 | 0 |
1721925000 | 40.0725 | -0.35 | -0.87 | 40.0925 | 40.1325 | 39.8925 | 0 |
1721838600 | 40.425 | -0.26 | -0.63 | 40.41 | 40.5425 | 40.3375 | 0 |
1721752200 | 40.6825 | -0.12 | -0.29 | 40.8 | 40.8 | 40.4275 | 0 |
1721665800 | 40.8 | 0.31 | 0.77 | 40.49 | 40.9325 | 40.49 | 0 |
1721406600 | 40.49 | -0.3 | -0.73 | 40.8025 | 40.81 | 40.49 | 0 |
1721320200 | 40.7875 | -0.16 | -0.38 | 41.065 | 41.2025 | 40.7825 | 0 |
1721233800 | 40.9425 | -0.29 | -0.69 | 41.2875 | 41.345 | 40.9375 | 0 |
1721147400 | 41.2275 | -0.27 | -0.64 | 41.25 | 41.3475 | 41.11 | 0 |
1721061000 | 41.4925 | -0.67 | -1.59 | 42.1625 | 42.1625 | 41.38 | 0 |
1720801800 | 42.1625 | 0.35 | 0.83 | 42.1625 | 42.305 | 42.055 | 0 |
1720715400 | 41.815 | 0.49 | 1.19 | 41.325 | 41.93 | 41.325 | 0 |
1720629000 | 41.325 | 0.28 | 0.67 | 41.15 | 41.3525 | 41.0275 | 0 |
1720542600 | 41.05 | 0.22 | 0.54 | 41.1425 | 41.215 | 41 | 0 |
1720456200 | 40.8275 | -0.07 | -0.16 | 40.8925 | 40.9425 | 40.8225 | 0 |
1720197000 | 40.8925 | -0.36 | -0.88 | 41.255 | 41.255 | 40.77 | 0 |
1720110600 | 41.255 | -0.05 | -0.13 | 41.29 | 41.3825 | 41.2175 | 0 |
1720024200 | 41.3075 | 0.44 | 1.07 | 41.1175 | 41.38 | 41.08 | 0 |
1719937800 | 40.87 | -0.03 | -0.07 | 40.8975 | 40.935 | 40.72 | 0 |
1719851400 | 40.8975 | 0.05 | 0.12 | 40.85 | 40.94 | 40.68 | 0 |
1719592200 | 40.85 | 0.05 | 0.11 | 40.805 | 41.0475 | 40.805 | 0 |
1719505800 | 40.805 | -0.21 | -0.51 | 41.015 | 41.015 | 40.7775 | 0 |
1719419400 | 41.015 | 0.11 | 0.28 | 41.2575 | 41.2675 | 40.9425 | 0 |
1719333000 | 40.9025 | -0.38 | -0.92 | 40.965 | 41.0875 | 40.865 | 0 |
1719246600 | 41.2825 | 0.19 | 0.46 | 41.095 | 41.3375 | 40.9525 | 0 |
1718987400 | 41.095 | -0.03 | -0.07 | 41.1225 | 41.265 | 41.055 | 0 |
1718901000 | 41.1225 | -0.33 | -0.79 | 41.45 | 41.45 | 41.0625 | 0 |
1718814600 | 41.45 | 0.45 | 1.10 | 41.505 | 41.585 | 41.33 | 0 |
1718728200 | 41 | 0.13 | 0.33 | 40.7175 | 41 | 40.7075 | 0 |
1718641800 | 40.865 | 0.05 | 0.12 | 40.8175 | 40.99 | 40.805 | 0 |
1718382600 | 40.8175 | 0.08 | 0.19 | 40.74 | 41.025 | 40.74 | 0 |
1718296200 | 40.74 | 0.01 | 0.03 | 40.7275 | 40.8725 | 40.65 | 0 |
1718209800 | 40.7275 | 0.09 | 0.22 | 40.7625 | 40.7725 | 40.535 | 0 |
1718123400 | 40.64 | -0.34 | -0.82 | 40.7925 | 40.8575 | 40.615 | 0 |
1718037000 | 40.975 | 0.29 | 0.70 | 40.8025 | 40.9875 | 40.71 | 0 |
1717777800 | 40.69 | -0.04 | -0.09 | 40.7275 | 40.96 | 40.555 | 0 |
1717691400 | 40.7275 | 0.05 | 0.11 | 40.6575 | 40.7625 | 40.57 | 0 |
1717605000 | 40.6825 | 0.79 | 1.98 | 39.8925 | 40.6825 | 39.8925 | 0 |
1717518600 | 39.8925 | -0.31 | -0.76 | 40.1975 | 40.1975 | 39.785 | 0 |
1717432200 | 40.1975 | 0.41 | 1.04 | 39.7825 | 40.645 | 39.7825 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관