Hot Features
프리미엄
DAX Global BRIC Total Return GBP (D1A6)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.71 | 0.594699991137 | 1128.3 | 1138.37 | 1114.86 | 0 | 0 | IX |
| 4 | 45.08 | 4.13604543411 | 1089.93 | 1140.99 | 1076.58 | 0 | 0 | IX |
| 12 | 73.39 | 6.91301972457 | 1061.62 | 1140.99 | 1045.14 | 0 | 0 | IX |
| 26 | 102.41 | 9.91768351733 | 1032.6 | 1140.99 | 992.09 | 0 | 0 | IX |
| 52 | 147.35 | 14.9191017152 | 987.66 | 1140.99 | 954.7 | 0 | 0 | IX |
| 156 | -61.55 | -5.14391254931 | 1196.56 | 1198.14 | 862.16 | 0 | 0 | IX |
| 260 | 20.5 | 1.8393733569 | 1114.51 | 1255.03 | 777.22 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1137.55 | 0.72 | 0.06 | 1133.47 | 1138.3699 | 1130.1199 | 0 |
| 1739899800 | 1136.83 | 7.15 | 0.63 | 1135.14 | 1138.15 | 1131.13 | 0 |
| 1739813400 | 1129.68 | -0.5 | -0.04 | 1133.93 | 1135.55 | 1129.39 | 0 |
| 1739554200 | 1130.18 | 14.59 | 1.31 | 1121.56 | 1130.3599 | 1119.48 | 0 |
| 1739467800 | 1115.59 | -10.67 | -0.95 | 1128.3 | 1129.59 | 1114.8599 | 0 |
| 1739381400 | 1126.26 | 3.75 | 0.33 | 1131.13 | 1140.99 | 1125.95 | 0 |
| 1739295000 | 1122.51 | -3.97 | -0.35 | 1127.3699 | 1128.27 | 1119.91 | 0 |
| 1739208600 | 1126.48 | 8.83 | 0.79 | 1120.6099 | 1126.77 | 1118.19 | 0 |
| 1738949400 | 1117.65 | -4.37 | -0.39 | 1122.38 | 1126.45 | 1115.72 | 0 |
| 1738863000 | 1122.02 | 16.19 | 1.46 | 1109.42 | 1126.82 | 1106.1099 | 0 |
| 1738776600 | 1105.83 | -9.06 | -0.81 | 1110.04 | 1111.3 | 1101.45 | 0 |
| 1738690200 | 1114.89 | 12.27 | 1.11 | 1110.32 | 1116.64 | 1104.18 | 0 |
| 1738603800 | 1102.6199 | -4.97 | -0.45 | 1112.16 | 1117.79 | 1098.67 | 0 |
| 1738344600 | 1107.59 | 7.61 | 0.69 | 1103.52 | 1112.23 | 1103.52 | 0 |
| 1738258200 | 1099.98 | 8.9 | 0.82 | 1089.35 | 1100.46 | 1088.7 | 0 |
| 1738171800 | 1091.08 | -1.43 | -0.13 | 1092.8 | 1097.35 | 1090.54 | 0 |
| 1738085400 | 1092.51 | 4.64 | 0.43 | 1087.84 | 1092.81 | 1085.57 | 0 |
| 1737999000 | 1087.8699 | 9.76 | 0.91 | 1081.78 | 1088.33 | 1076.58 | 0 |
| 1737739800 | 1078.1099 | -6.6 | -0.61 | 1084.56 | 1087.72 | 1077.73 | 0 |
| 1737653400 | 1084.71 | -3.17 | -0.29 | 1089.93 | 1092 | 1082.99 | 0 |
| 1737567000 | 1087.88 | 4.82 | 0.45 | 1079.58 | 1088.3699 | 1073.76 | 0 |
| 1737480600 | 1083.06 | -2.79 | -0.26 | 1086.44 | 1091.73 | 1082.6 | 0 |
| 1737394200 | 1085.85 | -3.82 | -0.35 | 1090.41 | 1094.55 | 1081.71 | 0 |
| 1737135000 | 1089.67 | 6.5 | 0.60 | 1081.81 | 1090.03 | 1081.03 | 0 |
| 1737048600 | 1083.17 | 2.79 | 0.26 | 1088.02 | 1096.75 | 1082.48 | 0 |
| 1736962200 | 1080.38 | 6.62 | 0.62 | 1075.07 | 1082.04 | 1067.88 | 0 |
| 1736875800 | 1073.76 | 6.65 | 0.62 | 1067.39 | 1076.01 | 1066.09 | 0 |
| 1736789400 | 1067.1099 | -0.02 | -0.00 | 1066.27 | 1073.78 | 1066.17 | 0 |
| 1736530200 | 1067.13 | -4.81 | -0.45 | 1069.6 | 1074.29 | 1063.52 | 0 |
| 1736443800 | 1071.94 | 2.67 | 0.25 | 1070.27 | 1077.59 | 1069.83 | 0 |
| 1736357400 | 1069.27 | 1.6 | 0.15 | 1064.66 | 1079.14 | 1062.74 | 0 |
| 1736271000 | 1067.67 | 6.75 | 0.64 | 1054.17 | 1069.49 | 1052.22 | 0 |
| 1736184600 | 1060.92 | -5.74 | -0.54 | 1066.6199 | 1066.92 | 1050.99 | 0 |
| 1735925400 | 1066.66 | -13.59 | -1.26 | 1077.8599 | 1079.64 | 1066.53 | 0 |
| 1735839000 | 1080.25 | 10.53 | 0.98 | 1061.38 | 1081.8699 | 1056.72 | 0 |
| 1735579800 | 1069.72 | -0.91 | -0.08 | 1069.13 | 1070.91 | 1065.88 | 0 |
| 1735320600 | 1070.63 | 2.85 | 0.27 | 1076.92 | 1078.91 | 1069.15 | 0 |
| 1734975000 | 1067.78 | 11.26 | 1.07 | 1061.75 | 1073.02 | 1061.53 | 0 |
| 1734715800 | 1056.52 | -8.01 | -0.75 | 1068.8699 | 1069.23 | 1055.98 | 0 |
| 1734629400 | 1064.53 | 6.75 | 0.64 | 1055.7 | 1065.1199 | 1047.94 | 0 |
| 1734543000 | 1057.78 | -4.47 | -0.42 | 1067.8 | 1069.52 | 1057.74 | 0 |
| 1734456600 | 1062.25 | -11.22 | -1.05 | 1068.26 | 1072.31 | 1058.92 | 0 |
| 1734370200 | 1073.47 | -7.23 | -0.67 | 1080.28 | 1081.5 | 1072.31 | 0 |
| 1734111000 | 1080.7 | -4.8 | -0.44 | 1080.45 | 1083.8 | 1078.76 | 0 |
| 1734024600 | 1085.5 | 2.75 | 0.25 | 1087.3699 | 1095.14 | 1084.59 | 0 |
| 1733938200 | 1082.75 | -4.07 | -0.37 | 1084.55 | 1086.7 | 1079.46 | 0 |
| 1733851800 | 1086.82 | 2.02 | 0.19 | 1090.48 | 1091.1099 | 1081.08 | 0 |
| 1733765400 | 1084.8 | 14.6 | 1.36 | 1069.16 | 1086.97 | 1066.89 | 0 |
| 1733506200 | 1070.2 | 0.28 | 0.03 | 1075.9 | 1079.1199 | 1065.48 | 0 |
| 1733419800 | 1069.92 | 2.27 | 0.21 | 1063.82 | 1072.38 | 1060.21 | 0 |
| 1733333400 | 1067.65 | 1.95 | 0.18 | 1068.57 | 1072.6 | 1064.68 | 0 |
| 1733247000 | 1065.7 | 8.66 | 0.82 | 1060.04 | 1067.95 | 1059.84 | 0 |
| 1733160600 | 1057.04 | 6.88 | 0.66 | 1054.58 | 1059.3699 | 1053 | 0 |
| 1732901400 | 1050.16 | -8.37 | -0.79 | 1055.7 | 1061.26 | 1045.14 | 0 |
| 1732815000 | 1058.53 | -9.41 | -0.88 | 1061.6199 | 1062.78 | 1058.3699 | 0 |
| 1732728600 | 1067.94 | -12.63 | -1.17 | 1077.26 | 1084.29 | 1066.81 | 0 |
| 1732642200 | 1080.57 | -0.38 | -0.04 | 1083.22 | 1083.82 | 1073.98 | 0 |
| 1732555800 | 1080.95 | 3.08 | 0.29 | 1074.64 | 1082.81 | 1066.22 | 0 |
| 1732296600 | 1077.8699 | 12.21 | 1.15 | 1064.27 | 1079.67 | 1058.46 | 0 |
| 1732210200 | 1065.66 | -3.54 | -0.33 | 1067 | 1068.48 | 1059.3599 | 0 |
| 1732123800 | 1069.2 | 0.36 | 0.03 | 1066.15 | 1072.09 | 1063.08 | 0 |
