Hot Features
프리미엄
iNAV Deka MSCI Japan UCITS ETF (5DBK)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4689 | -4.43500714103 | 10.5727 | 10.6471 | 10.056 | 0 | 0 | IX |
| 4 | -0.5709 | -5.34815966725 | 10.6747 | 10.7643 | 10.056 | 0 | 0 | IX |
| 12 | -0.2269 | -2.19636617073 | 10.3307 | 10.7643 | 10.056 | 0 | 0 | IX |
| 26 | 0.2344 | 2.37501773157 | 9.8694 | 10.8682 | 9.7972 | 0 | 0 | IX |
| 52 | -0.145 | -1.41479978144 | 10.2488 | 10.8682 | 8.6601 | 0 | 0 | IX |
| 156 | 1.4843 | 17.2202563954 | 8.6195 | 10.8682 | 7.8324 | 0 | 0 | IX |
| 260 | 2.9604 | 41.4424503738 | 7.1434 | 10.8682 | 6.3463 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 10.3172 | -0.01 | -0.13 | 10.3011 | 10.3506 | 10.2859 | 0 |
| 1741368600 | 10.3309 | -0.16 | -1.50 | 10.3176 | 10.3412 | 10.2643 | 0 |
| 1741282200 | 10.4884 | 0.11 | 1.02 | 10.489 | 10.5585 | 10.4577 | 0 |
| 1741195800 | 10.3826 | -0.19 | -1.79 | 10.4076 | 10.4272 | 10.3447 | 0 |
| 1741109400 | 10.5714 | -0.03 | -0.26 | 10.5727 | 10.6471 | 10.5374 | 0 |
| 1741023000 | 10.5992 | 0.13 | 1.21 | 10.6874 | 10.71 | 10.5383 | 0 |
| 1740763800 | 10.4728 | -0.27 | -2.55 | 10.4855 | 10.5023 | 10.4355 | 0 |
| 1740677400 | 10.7463 | 0.14 | 1.34 | 10.723 | 10.7643 | 10.665 | 0 |
| 1740591000 | 10.6046 | -0.07 | -0.68 | 10.6076 | 10.6276 | 10.5941 | 0 |
| 1740504600 | 10.6769 | -0.02 | -0.19 | 10.6872 | 10.6943 | 10.6131 | 0 |
| 1740418200 | 10.6969 | -0.04 | -0.33 | 10.6997 | 10.7477 | 10.6922 | 0 |
| 1740159000 | 10.7323 | 0.04 | 0.35 | 10.6209 | 10.744 | 10.6182 | 0 |
| 1740072600 | 10.6947 | -0.05 | -0.45 | 10.7002 | 10.7217 | 10.6783 | 0 |
| 1739986200 | 10.7431 | 0.03 | 0.24 | 10.7014 | 10.755 | 10.6879 | 0 |
| 1739899800 | 10.7178 | 0.02 | 0.22 | 10.6963 | 10.7459 | 10.6919 | 0 |
| 1739813400 | 10.6944 | 0.12 | 1.15 | 10.6592 | 10.7032 | 10.6548 | 0 |
| 1739554200 | 10.5726 | -0.03 | -0.29 | 10.5736 | 10.5915 | 10.5439 | 0 |
| 1739467800 | 10.6029 | 0.19 | 1.80 | 10.5254 | 10.6255 | 10.5228 | 0 |
| 1739381400 | 10.415 | -0.19 | -1.77 | 10.4826 | 10.5077 | 10.4144 | 0 |
| 1739295000 | 10.6029 | -0.08 | -0.72 | 10.6747 | 10.6894 | 10.5905 | 0 |
| 1739208600 | 10.6803 | -0.07 | -0.61 | 10.649 | 10.693 | 10.6162 | 0 |
| 1738949400 | 10.7456 | 0.05 | 0.47 | 10.621 | 10.7456 | 10.5898 | 0 |
| 1738863000 | 10.6952 | 0.09 | 0.83 | 10.6425 | 10.7197 | 10.6408 | 0 |
| 1738776600 | 10.6068 | 0.16 | 1.48 | 10.5523 | 10.6168 | 10.5437 | 0 |
| 1738690200 | 10.4516 | 0 | 0.02 | 10.4738 | 10.4738 | 10.4383 | 0 |
| 1738603800 | 10.4498 | -0.15 | -1.40 | 10.4623 | 10.5385 | 10.4188 | 0 |
| 1738344600 | 10.5979 | 0.01 | 0.12 | 10.619 | 10.666 | 10.5943 | 0 |
| 1738258200 | 10.5853 | 0.06 | 0.61 | 10.5758 | 10.6279 | 10.5656 | 0 |
| 1738171800 | 10.5215 | 0.12 | 1.13 | 10.5173 | 10.545 | 10.5069 | 0 |
| 1738085400 | 10.4037 | -0.05 | -0.49 | 10.379 | 10.4355 | 10.373 | 0 |
| 1737999000 | 10.4547 | 0.13 | 1.25 | 10.3758 | 10.4693 | 10.3736 | 0 |
| 1737739800 | 10.3254 | -0.08 | -0.79 | 10.3943 | 10.4126 | 10.2908 | 0 |
| 1737653400 | 10.4077 | 0.13 | 1.31 | 10.3828 | 10.4241 | 10.379 | 0 |
| 1737567000 | 10.2732 | 0 | 0.00 | 10.2732 | 10.2732 | 10.2732 | 0 |
| 1737480600 | 10.2732 | -0 | -0.00 | 10.3021 | 10.3216 | 10.27 | 0 |
| 1737394200 | 10.2734 | 0.07 | 0.66 | 10.3325 | 10.3376 | 10.2456 | 0 |
| 1737135000 | 10.2061 | -0.1 | -0.98 | 10.2604 | 10.2684 | 10.1985 | 0 |
| 1737048600 | 10.3071 | 0.06 | 0.55 | 10.2507 | 10.3142 | 10.2488 | 0 |
| 1736962200 | 10.2511 | 0.13 | 1.26 | 10.2089 | 10.2658 | 10.1646 | 0 |
| 1736875800 | 10.1239 | -0.22 | -2.14 | 10.1834 | 10.1903 | 10.1123 | 0 |
| 1736789400 | 10.3457 | 0.03 | 0.25 | 10.3505 | 10.4036 | 10.329 | 0 |
| 1736530200 | 10.3197 | -0.01 | -0.12 | 10.209 | 10.3287 | 10.204 | 0 |
| 1736443800 | 10.3322 | -0.1 | -0.97 | 10.324 | 10.351 | 10.3047 | 0 |
| 1736357400 | 10.4332 | -0.03 | -0.27 | 10.4217 | 10.4553 | 10.4109 | 0 |
| 1736271000 | 10.4614 | 0.14 | 1.34 | 10.4432 | 10.4729 | 10.4099 | 0 |
| 1736184600 | 10.3234 | -0.24 | -2.23 | 10.3811 | 10.3939 | 10.3058 | 0 |
| 1735925400 | 10.5594 | -0.01 | -0.14 | 10.5715 | 10.5718 | 10.5382 | 0 |
| 1735839000 | 10.5742 | 0.12 | 1.13 | 10.5209 | 10.615 | 10.5061 | 0 |
| 1735579800 | 10.4556 | -0.01 | -0.05 | 10.3759 | 10.4935 | 10.3633 | 0 |
| 1735320600 | 10.4609 | 0.26 | 2.51 | 10.4224 | 10.4813 | 10.417 | 0 |
| 1734975000 | 10.2051 | 0.06 | 0.62 | 10.2182 | 10.2436 | 10.1998 | 0 |
| 1734715800 | 10.1421 | -0.01 | -0.10 | 10.1462 | 10.1658 | 10.1247 | 0 |
| 1734629400 | 10.1518 | -0.17 | -1.63 | 10.2036 | 10.204 | 10.1326 | 0 |
| 1734543000 | 10.3197 | -0.04 | -0.42 | 10.3258 | 10.3364 | 10.3038 | 0 |
| 1734456600 | 10.3635 | 0.01 | 0.08 | 10.3307 | 10.3702 | 10.3255 | 0 |
| 1734370200 | 10.3548 | -0.07 | -0.64 | 10.3996 | 10.4073 | 10.3398 | 0 |
| 1734111000 | 10.4215 | -0.21 | -1.97 | 10.5248 | 10.5248 | 10.4121 | 0 |
| 1734024600 | 10.6309 | 0.11 | 1.02 | 10.5975 | 10.6847 | 10.5922 | 0 |
| 1733938200 | 10.5239 | 0.01 | 0.12 | 10.5867 | 10.6097 | 10.4921 | 0 |
