Hot Features
프리미엄
DAXglobal Gold Miners Index USD Performance (G730)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.75 | 3.58947852056 | 522.36 | 547.14 | 521.1 | 0 | 0 | IX |
| 4 | 46.76 | 9.45888540508 | 494.35 | 547.14 | 481.3 | 0 | 0 | IX |
| 12 | -56.26 | -9.41794867503 | 597.37 | 599.45 | 481.3 | 0 | 0 | IX |
| 26 | 11.86 | 2.24090694379 | 529.25 | 630.16 | 481.3 | 0 | 0 | IX |
| 52 | 166.73 | 44.5349644746 | 374.38 | 630.16 | 352.57 | 0 | 0 | IX |
| 156 | 101.5 | 23.0886467551 | 439.61 | 630.16 | 290.95 | 0 | 0 | IX |
| 260 | 152.61 | 39.2818532819 | 388.5 | 630.16 | 237.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 542.75 | 0 | 0.00 | 542.75 | 542.75 | 542.75 | 0 |
| 1737480600 | 542.75 | 11.26 | 2.12 | 531.99 | 546.15 | 531.83 | 0 |
| 1737394200 | 531.49 | -0.3 | -0.06 | 528.69 | 533.38 | 528.12 | 0 |
| 1737135000 | 531.79 | -3.13 | -0.59 | 528.33 | 531.79 | 521.1 | 0 |
| 1737048600 | 534.91999 | 9.73 | 1.85 | 528.77 | 536.04999 | 528.45 | 0 |
| 1736962200 | 525.19 | 5.12 | 0.98 | 522.36 | 532.28 | 521.66 | 0 |
| 1736875800 | 520.07 | 11.5 | 2.26 | 510.91 | 522.66 | 510.81 | 0 |
| 1736789400 | 508.57 | -11.53 | -2.22 | 518.89 | 519.34 | 506 | 0 |
| 1736530200 | 520.1 | -1.48 | -0.28 | 522.15 | 530 | 518.91 | 0 |
| 1736443800 | 521.58 | 9.01 | 1.76 | 516.33 | 522.41999 | 515.82 | 0 |
| 1736357400 | 512.57 | 3.63 | 0.71 | 505.84 | 514.92999 | 504.14 | 0 |
| 1736271000 | 508.94 | 6.16 | 1.23 | 498.98 | 514.78 | 498.81 | 0 |
| 1736184600 | 502.78 | -1.25 | -0.25 | 504.88 | 508.03 | 498.97 | 0 |
| 1735925400 | 504.03 | -2.38 | -0.47 | 508.62 | 509.38 | 503.7 | 0 |
| 1735839000 | 506.41 | 21.47 | 4.43 | 486.14 | 508.66 | 486.14 | 0 |
| 1735579800 | 484.94 | -5.97 | -1.22 | 492.49 | 493.25 | 481.3 | 0 |
| 1735320600 | 490.91 | -1.87 | -0.38 | 494.35 | 495.97 | 488.07 | 0 |
| 1734975000 | 492.78 | -4.71 | -0.95 | 495.34 | 495.7 | 487.81 | 0 |
| 1734715800 | 497.49 | 8.66 | 1.77 | 487.94 | 498.05 | 487.22 | 0 |
| 1734629400 | 488.83 | -22.49 | -4.40 | 493.43 | 498.01 | 487.89 | 0 |
| 1734543000 | 511.32 | -4.06 | -0.79 | 515.97 | 517.45 | 509.82 | 0 |
| 1734456600 | 515.38 | -9.38 | -1.79 | 521.94 | 522.05999 | 511.51 | 0 |
| 1734370200 | 524.76 | -2.67 | -0.51 | 526.69 | 526.87 | 520.84 | 0 |
| 1734111000 | 527.42999 | -18.27 | -3.35 | 539.41999 | 539.85 | 525.65 | 0 |
| 1734024600 | 545.7 | -7.94 | -1.43 | 557.64 | 559.2 | 544.04999 | 0 |
| 1733938200 | 553.64 | 9 | 1.65 | 542.91999 | 556.19 | 540.65 | 0 |
| 1733851800 | 544.64 | -5.76 | -1.05 | 543.59 | 549.48 | 542.01 | 0 |
| 1733765400 | 550.4 | 20.89 | 3.95 | 528.49 | 552.67999 | 527.55999 | 0 |
| 1733506200 | 529.51 | -3.64 | -0.68 | 536.37 | 537.54999 | 528.61 | 0 |
| 1733419800 | 533.15 | -7.93 | -1.47 | 538.4 | 542.76 | 532.4 | 0 |
| 1733333400 | 541.08 | 1.18 | 0.22 | 537.66999 | 542.95 | 537.52 | 0 |
| 1733247000 | 539.9 | 14.61 | 2.78 | 523.79 | 541.63 | 523.55999 | 0 |
| 1733160600 | 525.29 | -9.92 | -1.85 | 532.02 | 533.32 | 524.07 | 0 |
| 1732901400 | 535.21 | 0.91 | 0.17 | 534.91999 | 540.36 | 534.55999 | 0 |
| 1732815000 | 534.29999 | -2.32 | -0.43 | 534.88 | 535.05999 | 532.44 | 0 |
| 1732728600 | 536.62 | 6.39 | 1.21 | 534.78 | 541.15 | 534.38 | 0 |
| 1732642200 | 530.23 | -0.18 | -0.03 | 528.77 | 532.16999 | 526.01 | 0 |
| 1732555800 | 530.41 | -19.39 | -3.53 | 550.75 | 550.83 | 529.89 | 0 |
| 1732296600 | 549.79999 | 7.06 | 1.30 | 546.9 | 553.36 | 546.27 | 0 |
| 1732210200 | 542.74 | 2.94 | 0.54 | 541.72 | 546.95 | 540.05999 | 0 |
| 1732123800 | 539.79999 | 0.95 | 0.18 | 541.77 | 542.09 | 536.7 | 0 |
| 1732037400 | 538.85 | 11.78 | 2.23 | 531.4 | 538.9 | 530.77 | 0 |
| 1731951000 | 527.07 | 19.36 | 3.81 | 508.78 | 530.09 | 508.2 | 0 |
| 1731691800 | 507.71 | 0.46 | 0.09 | 509.04 | 514.07 | 507.05 | 0 |
| 1731605400 | 507.25 | -3.56 | -0.70 | 507.31 | 510.09 | 501.61 | 0 |
| 1731519000 | 510.81 | -0.51 | -0.10 | 516.98 | 523.25 | 510.7 | 0 |
| 1731432600 | 511.32 | -12.53 | -2.39 | 525.29999 | 525.63 | 511.28 | 0 |
| 1731346200 | 523.85 | -27.85 | -5.05 | 555.29999 | 555.5 | 523.73 | 0 |
| 1731087000 | 551.7 | -4.16 | -0.75 | 561.83 | 561.88 | 550.6 | 0 |
| 1731000600 | 555.86 | 6.54 | 1.19 | 546.86 | 557.36 | 546.85 | 0 |
| 1730914200 | 549.32 | -17.12 | -3.02 | 562.97 | 563.89 | 540.64 | 0 |
| 1730827800 | 566.44 | 1.62 | 0.29 | 563.37 | 570.02 | 563.15 | 0 |
| 1730741400 | 564.82 | -3.77 | -0.66 | 566.39 | 568.67999 | 561.42999 | 0 |
| 1730482200 | 568.59 | -2.67 | -0.47 | 570.41 | 576.35 | 568.02 | 0 |
| 1730395800 | 571.26 | -18.7 | -3.17 | 588.82 | 589.29 | 566.85 | 0 |
| 1730309400 | 589.96 | -4.22 | -0.71 | 597.37 | 599.45 | 585.64 | 0 |
| 1730223000 | 594.17999 | 4.28 | 0.73 | 589.47 | 597.74 | 588.71 | 0 |
| 1730136600 | 589.9 | -6.9 | -1.16 | 591.61 | 591.64 | 586.67999 | 0 |
| 1729873800 | 596.79999 | 0.46 | 0.08 | 603.87 | 604.34 | 591.29999 | 0 |
| 1729787400 | 596.34 | -22.72 | -3.67 | 619.85 | 621.45 | 595.15 | 0 |
| 1729701000 | 619.05999 | -8.36 | -1.33 | 629.4 | 630.16 | 617.27 | 0 |
