Hot Features
프리미엄
iNAV Deka MSCI Japan MC UCITS ETF (5DBL)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3404 | -3.53185308155 | 9.638 | 9.638 | 9.2782 | 0 | 0 | IX |
| 4 | 0.0183 | 0.197213151854 | 9.2793 | 9.9207 | 9.2666 | 0 | 0 | IX |
| 12 | -0.3757 | -3.88388657439 | 9.6733 | 9.9207 | 8.9849 | 0 | 0 | IX |
| 26 | 0.4824 | 5.47236591342 | 8.8152 | 9.9207 | 8.0057 | 0 | 0 | IX |
| 52 | 0.9128 | 10.8863658048 | 8.3848 | 9.9207 | 8.0057 | 0 | 0 | IX |
| 156 | 0.2031 | 2.23321787894 | 9.0945 | 9.9207 | 7.3863 | 0 | 0 | IX |
| 260 | 0.4547 | 5.14197831028 | 8.8429 | 9.9207 | 6.1826 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9.2975999 | 0 | 0.02 | 9.3013 | 9.3193 | 9.2818 | 0 |
| 1734629400 | 9.2957 | -0.16 | -1.69 | 9.343 | 9.3433 | 9.2782 | 0 |
| 1734543000 | 9.4559 | -0.05 | -0.52 | 9.4614 | 9.4711 | 9.4413 | 0 |
| 1734456600 | 9.5056999 | 0.03 | 0.28 | 9.4757 | 9.5119 | 9.471 | 0 |
| 1734370200 | 9.4789 | -0.06 | -0.68 | 9.5196 | 9.5266 | 9.4652 | 0 |
| 1734111000 | 9.5437 | -0.19 | -1.96 | 9.638 | 9.638 | 9.5352 | 0 |
| 1734024600 | 9.7343 | 0.11 | 1.15 | 9.7037 | 9.7833 | 9.6989 | 0 |
| 1733938200 | 9.6236 | 0 | 0.05 | 9.6809 | 9.7018 | 9.5946 | 0 |
| 1733851800 | 9.6191 | -0.02 | -0.24 | 9.6143 | 9.6411 | 9.6033 | 0 |
| 1733765400 | 9.6419 | -0.08 | -0.83 | 9.7048 | 9.7127 | 9.6347 | 0 |
| 1733506200 | 9.7225 | -0.04 | -0.37 | 9.6852 | 9.731 | 9.6323 | 0 |
| 1733419800 | 9.7588 | -0.02 | -0.21 | 9.809 | 9.8118 | 9.7129 | 0 |
| 1733333400 | 9.7798 | -0.1 | -1.04 | 9.7819 | 9.8013 | 9.7434 | 0 |
| 1733247000 | 9.8824 | 0.13 | 1.38 | 9.8404 | 9.9207 | 9.8097999 | 0 |
| 1733160600 | 9.7479 | 0.24 | 2.50 | 9.6722 | 9.7584 | 9.6483 | 0 |
| 1732901400 | 9.5101 | 0.05 | 0.54 | 9.5045 | 9.536 | 9.4929 | 0 |
| 1732815000 | 9.4594 | 0.04 | 0.44 | 9.4526 | 9.4758 | 9.4309999 | 0 |
| 1732728600 | 9.4181 | 0.04 | 0.41 | 9.4072 | 9.433 | 9.3773 | 0 |
| 1732642200 | 9.3794 | -0.03 | -0.27 | 9.3558 | 9.3855 | 9.3169 | 0 |
| 1732555800 | 9.4045 | 0.05 | 0.57 | 9.4198 | 9.4271 | 9.3847 | 0 |
| 1732296600 | 9.3516 | 0.1 | 1.10 | 9.2792999 | 9.4122 | 9.2666 | 0 |
| 1732210200 | 9.2501 | 0 | 0.00 | 9.1841 | 9.2601 | 9.1774 | 0 |
| 1732123800 | 9.2499 | -0.05 | -0.59 | 9.1792 | 9.2625 | 9.1783 | 0 |
| 1732037400 | 9.3047 | 0.09 | 0.99 | 9.2957 | 9.4061 | 9.2918 | 0 |
| 1731951000 | 9.2135 | -0.12 | -1.30 | 9.2634 | 9.2668 | 9.2127 | 0 |
| 1731691800 | 9.3345 | 0.12 | 1.29 | 9.2559 | 9.3407 | 9.2437 | 0 |
| 1731605400 | 9.2156 | -0.07 | -0.74 | 9.2331 | 9.2675 | 9.202 | 0 |
| 1731519000 | 9.2842 | -0.16 | -1.66 | 9.2606 | 9.3051999 | 9.2423 | 0 |
| 1731432600 | 9.4408 | -0.02 | -0.17 | 9.464 | 9.4751999 | 9.4308 | 0 |
| 1731346200 | 9.4568 | -0.01 | -0.10 | 9.4342 | 9.4711 | 9.4209 | 0 |
| 1731087000 | 9.4662 | 0.12 | 1.25 | 9.416 | 9.4665 | 9.414 | 0 |
| 1731000600 | 9.3496 | 0.08 | 0.86 | 9.3322 | 9.3562999 | 9.3155 | 0 |
| 1730914200 | 9.2696 | 0.18 | 1.97 | 9.3066 | 9.3234 | 9.2691 | 0 |
| 1730827800 | 9.0909 | 0.05 | 0.60 | 9.0999 | 9.1149 | 9.0866 | 0 |
| 1730741400 | 9.0365 | 0.02 | 0.26 | 9.0224 | 9.0436 | 9.0189 | 0 |
| 1730482200 | 9.0129 | -0.2 | -2.19 | 9.0197 | 9.0435 | 8.9861 | 0 |
| 1730395800 | 9.2146 | -0 | -0.03 | 9.2276 | 9.2506 | 9.1718 | 0 |
| 1730309400 | 9.2171 | 0.05 | 0.54 | 9.2352 | 9.2554 | 9.1962 | 0 |
| 1730223000 | 9.1672999 | 0.08 | 0.91 | 9.1771999 | 9.1771999 | 9.1489 | 0 |
| 1730136600 | 9.0841999 | 0.08 | 0.90 | 9.0885 | 9.1292 | 9.078 | 0 |
| 1729873800 | 9.0028 | -0.08 | -0.90 | 9.0139 | 9.0153 | 8.9849 | 0 |
| 1729787400 | 9.0843 | 0.04 | 0.40 | 9.0893 | 9.0962 | 9.0616 | 0 |
| 1729701000 | 9.0477 | -0.14 | -1.54 | 9.0696 | 9.0756 | 9.0330999 | 0 |
| 1729614600 | 9.189 | -0.13 | -1.39 | 9.1912 | 9.2175 | 9.1695 | 0 |
| 1729528200 | 9.3186 | -0.03 | -0.32 | 9.3413 | 9.3413 | 9.3115 | 0 |
| 1729269000 | 9.3486999 | 0.02 | 0.21 | 9.3356 | 9.357 | 9.3231 | 0 |
| 1729182600 | 9.3292 | -0.01 | -0.14 | 9.3425999 | 9.3709 | 9.3221 | 0 |
| 1729096200 | 9.3419 | -0.12 | -1.26 | 9.3633 | 9.3693 | 9.3373 | 0 |
| 1729009800 | 9.4611 | 0.11 | 1.17 | 9.4709 | 9.4871 | 9.4522 | 0 |
| 1728923400 | 9.3519 | -0.01 | -0.15 | 9.3775 | 9.3795 | 9.3434 | 0 |
| 1728664200 | 9.3655 | -0.07 | -0.72 | 9.3983 | 9.4029 | 9.3561 | 0 |
| 1728577800 | 9.4331 | 0.08 | 0.90 | 9.3861 | 9.4366 | 9.3798 | 0 |
| 1728491400 | 9.3491 | 0.01 | 0.06 | 9.3892 | 9.4099 | 9.3482 | 0 |
| 1728405000 | 9.3437 | -0.12 | -1.25 | 9.3454 | 9.3754 | 9.3292 | 0 |
| 1728318600 | 9.4614999 | 0.18 | 1.93 | 9.4453 | 9.4739 | 9.4313 | 0 |
| 1728059400 | 9.2821 | -0.04 | -0.46 | 9.3745 | 9.3991 | 9.272 | 0 |
| 1727973000 | 9.3254 | 0.12 | 1.35 | 9.3137 | 9.3486 | 9.2927 | 0 |
| 1727886600 | 9.2011 | -0.3 | -3.11 | 9.3242 | 9.3242 | 9.1958 | 0 |
| 1727800200 | 9.4968 | 0.18 | 1.91 | 9.4063 | 9.5393 | 9.4063 | 0 |
| 1727713800 | 9.3191 | -0.38 | -3.90 | 9.379 | 9.3896 | 9.302 | 0 |
| 1727454600 | 9.6977 | 0.3 | 3.20 | 9.6733 | 9.7123 | 9.6473 | 0 |
| 1727368200 | 9.3966999 | 0.2 | 2.16 | 9.4147 | 9.4605 | 9.3952 | 0 |
| 1727281800 | 9.1984 | -0.08 | -0.91 | 9.2178 | 9.223 | 9.1683 | 0 |
| 1727195400 | 9.283 | 0.03 | 0.30 | 9.2686 | 9.2989 | 9.2356 | 0 |
| 1727109000 | 9.2556 | 0.03 | 0.35 | 9.2211 | 9.3148 | 9.2203 | 0 |
