Hot Features
프리미엄
iNav iShares STOXX Global Select Dividend 100 DE (AL8Q)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -48.63 | -3.10901698036 | 1564.16 | 1587.49 | 1509.92 | 0 | 0 | IX |
| 4 | 3.63 | 0.240095244394 | 1511.9 | 1587.49 | 1509.92 | 0 | 0 | IX |
| 12 | 99.46 | 7.0236640844 | 1416.07 | 1587.49 | 1365.69 | 0 | 0 | IX |
| 26 | 250.96 | 19.8454810726 | 1264.57 | 1587.49 | 1256.57 | 0 | 0 | IX |
| 52 | 284.22 | 23.0827330242 | 1231.31 | 1587.49 | 1160.67 | 0 | 0 | IX |
| 156 | 464 | 44.1261780453 | 1051.53 | 1587.49 | 1037.77 | 0 | 0 | IX |
| 260 | 464 | 44.1261780453 | 1051.53 | 1587.49 | 1037.77 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1539.55 | -24.32 | -1.56 | 1568.85 | 1571.89 | 1530.78 | 0 |
| 1741368600 | 1563.8699 | -19.3 | -1.22 | 1576.51 | 1576.52 | 1550.13 | 0 |
| 1741282200 | 1583.17 | 19.74 | 1.26 | 1569.29 | 1587.49 | 1559.47 | 0 |
| 1741195800 | 1563.43 | 46.62 | 3.07 | 1526.85 | 1571.4 | 1526.85 | 0 |
| 1741109400 | 1516.81 | -55.5 | -3.53 | 1564.16 | 1564.4 | 1516.4 | 0 |
| 1741023000 | 1572.31 | 33.02 | 2.15 | 1540.99 | 1581.81 | 1530.94 | 0 |
| 1740763800 | 1539.29 | -0.02 | -0.00 | 1530.75 | 1539.29 | 1522.76 | 0 |
| 1740677400 | 1539.31 | -13.81 | -0.89 | 1548.15 | 1548.8 | 1527.09 | 0 |
| 1740591000 | 1553.1199 | 30.2 | 1.98 | 1526.54 | 1555.03 | 1526.54 | 0 |
| 1740504600 | 1522.92 | -2.28 | -0.15 | 1519.1 | 1534.07 | 1517.8699 | 0 |
| 1740418200 | 1525.2 | 1.25 | 0.08 | 1526.98 | 1535 | 1513.17 | 0 |
| 1740159000 | 1523.95 | -0.28 | -0.02 | 1527.2 | 1530.8 | 1518.49 | 0 |
| 1740072600 | 1524.23 | -6.84 | -0.45 | 1538.25 | 1541.8 | 1521.55 | 0 |
| 1739986200 | 1531.07 | -32.09 | -2.05 | 1561.83 | 1569 | 1530.56 | 0 |
| 1739899800 | 1563.16 | 3.5 | 0.22 | 1563.22 | 1566.07 | 1553.97 | 0 |
| 1739813400 | 1559.66 | 18.48 | 1.20 | 1541.39 | 1561.39 | 1541.39 | 0 |
| 1739554200 | 1541.18 | -18.47 | -1.18 | 1551.07 | 1552.2 | 1537.8 | 0 |
| 1739467800 | 1559.65 | 26.22 | 1.71 | 1539.13 | 1560.16 | 1536.89 | 0 |
| 1739381400 | 1533.43 | 10.55 | 0.69 | 1524.13 | 1536.26 | 1520.74 | 0 |
| 1739295000 | 1522.88 | 9.99 | 0.66 | 1511.9 | 1523.71 | 1511.02 | 0 |
| 1739208600 | 1512.89 | 9.17 | 0.61 | 1506.8599 | 1516.1 | 1503.68 | 0 |
| 1738949400 | 1503.72 | -5.03 | -0.33 | 1508.69 | 1512.2 | 1502.03 | 0 |
| 1738863000 | 1508.75 | 21.31 | 1.43 | 1494.68 | 1509.3599 | 1493.41 | 0 |
| 1738776600 | 1487.44 | 4.3 | 0.29 | 1479.63 | 1487.44 | 1475 | 0 |
| 1738690200 | 1483.14 | -0.93 | -0.06 | 1485.73 | 1486.05 | 1472.68 | 0 |
| 1738603800 | 1484.07 | -18.31 | -1.22 | 1489.19 | 1489.23 | 1473.66 | 0 |
| 1738344600 | 1502.38 | -3.23 | -0.21 | 1508.25 | 1509.44 | 1499.58 | 0 |
| 1738258200 | 1505.6099 | 9.05 | 0.60 | 1500.15 | 1505.69 | 1496.78 | 0 |
| 1738171800 | 1496.56 | 19.46 | 1.32 | 1477.68 | 1498.85 | 1477.57 | 0 |
| 1738085400 | 1477.1 | 12.33 | 0.84 | 1461.63 | 1479.81 | 1461.55 | 0 |
| 1737999000 | 1464.77 | -12.67 | -0.86 | 1479.17 | 1479.17 | 1452.35 | 0 |
| 1737739800 | 1477.44 | -2.84 | -0.19 | 1483.14 | 1483.91 | 1474.96 | 0 |
| 1737653400 | 1480.28 | 34.13 | 2.36 | 1472.18 | 1481.72 | 1468.99 | 0 |
| 1737567000 | 1446.15 | 0 | 0.00 | 1446.15 | 1446.15 | 1446.15 | 0 |
| 1737480600 | 1446.15 | 5.91 | 0.41 | 1438.9 | 1447.13 | 1437.16 | 0 |
| 1737394200 | 1440.24 | 0.85 | 0.06 | 1440.58 | 1445.2 | 1435.59 | 0 |
| 1737135000 | 1439.39 | 14.77 | 1.04 | 1429.08 | 1440.45 | 1427.47 | 0 |
| 1737048600 | 1424.6199 | 3.48 | 0.24 | 1424.18 | 1427.6199 | 1418.82 | 0 |
| 1736962200 | 1421.14 | 19.45 | 1.39 | 1406.18 | 1425.06 | 1404 | 0 |
| 1736875800 | 1401.69 | 10.84 | 0.78 | 1395.1099 | 1405.08 | 1394.95 | 0 |
| 1736789400 | 1390.85 | -7.5 | -0.54 | 1395.15 | 1395.15 | 1384.98 | 0 |
| 1736530200 | 1398.35 | -14.22 | -1.01 | 1411.82 | 1415.39 | 1396.3699 | 0 |
| 1736443800 | 1412.57 | 3.06 | 0.22 | 1405.89 | 1414.23 | 1403.03 | 0 |
| 1736357400 | 1409.51 | -2.14 | -0.15 | 1411.02 | 1418.66 | 1403.9 | 0 |
| 1736271000 | 1411.65 | 9.94 | 0.71 | 1401.31 | 1413.84 | 1397.03 | 0 |
| 1736184600 | 1401.71 | 18.04 | 1.30 | 1386.91 | 1401.71 | 1384.57 | 0 |
| 1735925400 | 1383.67 | -3.97 | -0.29 | 1389.01 | 1390.16 | 1380.58 | 0 |
| 1735839000 | 1387.64 | 6.48 | 0.47 | 1379.91 | 1387.64 | 1374.88 | 0 |
| 1735579800 | 1381.16 | -5.24 | -0.38 | 1380.98 | 1385.88 | 1378.7 | 0 |
| 1735320600 | 1386.4 | 6.05 | 0.44 | 1378.01 | 1386.51 | 1374.94 | 0 |
| 1734975000 | 1380.35 | -1.7 | -0.12 | 1380.54 | 1385.08 | 1377.19 | 0 |
| 1734715800 | 1382.05 | -7.53 | -0.54 | 1382.1099 | 1384.52 | 1365.69 | 0 |
| 1734629400 | 1389.58 | -21.67 | -1.54 | 1401.14 | 1401.14 | 1388.6099 | 0 |
| 1734543000 | 1411.25 | -1.44 | -0.10 | 1411.97 | 1417.78 | 1411.05 | 0 |
| 1734456600 | 1412.69 | -5.45 | -0.38 | 1416.07 | 1419.89 | 1412.56 | 0 |
| 1734370200 | 1418.14 | 1.04 | 0.07 | 1415.3699 | 1421.1099 | 1413.9 | 0 |
| 1734111000 | 1417.1 | 1.87 | 0.13 | 1415.73 | 1424.73 | 1414.2 | 0 |
| 1734024600 | 1415.23 | -4.97 | -0.35 | 1420.56 | 1422.96 | 1414.52 | 0 |
| 1733938200 | 1420.2 | 6.03 | 0.43 | 1415.75 | 1421.64 | 1408.39 | 0 |
