Hot Features
프리미엄
DAXglobal Gold Miners Index EUR Performance (G73U)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.32 | -4.46034435867 | 477.99 | 493.55 | 451.87 | 0 | 0 | IX |
| 4 | -17.63 | -3.71705671516 | 474.3 | 493.55 | 451.87 | 0 | 0 | IX |
| 12 | -29.11 | -5.99242455432 | 485.78 | 542.37 | 440.98 | 0 | 0 | IX |
| 26 | 49.7 | 12.2122023736 | 406.97 | 542.37 | 405.25 | 0 | 0 | IX |
| 52 | 101.62 | 28.6213209407 | 355.05 | 542.37 | 305.29 | 0 | 0 | IX |
| 156 | 106.55 | 30.4324231692 | 350.12 | 542.37 | 281.75 | 0 | 0 | IX |
| 260 | 157.91 | 52.8551345562 | 298.76 | 542.37 | 197.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 455.02 | -7.97 | -1.72 | 460.37 | 460.83 | 451.87 | 0 |
| 1734370200 | 462.99 | -3.25 | -0.70 | 464.79 | 465.21 | 460.21 | 0 |
| 1734111000 | 466.24 | -15.71 | -3.26 | 478.38 | 478.62 | 464.97 | 0 |
| 1734024600 | 481.95 | -7.48 | -1.53 | 492.52 | 493.55 | 480.47 | 0 |
| 1733938200 | 489.43 | 8.57 | 1.78 | 477.99 | 491.19 | 477.36 | 0 |
| 1733851800 | 480.86 | -2.23 | -0.46 | 477.81 | 484.28 | 476.65 | 0 |
| 1733765400 | 483.09 | 17.74 | 3.81 | 464.52 | 484.81 | 464.01 | 0 |
| 1733506200 | 465.35 | -3.04 | -0.65 | 470.42 | 471.3 | 463.56 | 0 |
| 1733419800 | 468.39 | -7.85 | -1.65 | 474.78 | 476.02 | 467.99 | 0 |
| 1733333400 | 476.24 | 0 | 0.00 | 475.02 | 478.18 | 474.07 | 0 |
| 1733247000 | 476.24 | 11.92 | 2.57 | 463.28 | 477.97 | 462.87 | 0 |
| 1733160600 | 464.32 | -6.53 | -1.39 | 468.91 | 470.74 | 464.09 | 0 |
| 1732901400 | 470.85 | 1.18 | 0.25 | 469.39 | 475.09 | 469.39 | 0 |
| 1732815000 | 469.67 | -0.9 | -0.19 | 469.98 | 470.85 | 468.46 | 0 |
| 1732728600 | 470.57 | 0.83 | 0.18 | 473.14 | 475.57 | 469.43 | 0 |
| 1732642200 | 469.74 | 0.24 | 0.05 | 468.98 | 471.14 | 465.01 | 0 |
| 1732555800 | 469.5 | -20.48 | -4.18 | 487.22 | 487.4 | 467.75 | 0 |
| 1732296600 | 489.98 | 9.45 | 1.97 | 484.42 | 493.18 | 484.15 | 0 |
| 1732210200 | 480.53 | 4.9 | 1.03 | 476.35 | 481.97 | 476.11 | 0 |
| 1732123800 | 475.63 | 3.46 | 0.73 | 474.3 | 477.03 | 472.48 | 0 |
| 1732037400 | 472.17 | 10.09 | 2.18 | 465.45 | 472.23 | 465.04 | 0 |
| 1731951000 | 462.08 | 15.66 | 3.51 | 447.7 | 465.23 | 447.15 | 0 |
| 1731691800 | 446.42 | 0.78 | 0.18 | 447.97 | 452.64 | 445.71 | 0 |
| 1731605400 | 445.64 | -2.87 | -0.64 | 446.11 | 447.64 | 440.98 | 0 |
| 1731519000 | 448.51 | 0.95 | 0.21 | 451.32 | 457.17 | 448.39 | 0 |
| 1731432600 | 447.56 | -8.82 | -1.93 | 457.85 | 457.98 | 447.56 | 0 |
| 1731346200 | 456.38 | -21.97 | -4.59 | 480.39 | 481.43 | 456.31 | 0 |
| 1731087000 | 478.35 | 0.86 | 0.18 | 483.43 | 483.5 | 475.68 | 0 |
| 1731000600 | 477.49 | 3.07 | 0.65 | 472.51 | 478.29 | 471.83 | 0 |
| 1730914200 | 474.42 | -6.57 | -1.37 | 485.29 | 486.51 | 468.49 | 0 |
| 1730827800 | 480.99 | -0.06 | -0.01 | 480.47 | 484.67 | 479.44 | 0 |
| 1730741400 | 481.05 | -5.26 | -1.08 | 482.24 | 483.81 | 477.72 | 0 |
| 1730482200 | 486.31 | -1.81 | -0.37 | 486.43 | 491.75 | 485.82 | 0 |
| 1730395800 | 488.12 | -15.77 | -3.13 | 503.47 | 503.86 | 483.94 | 0 |
| 1730309400 | 503.89 | -6.28 | -1.23 | 512.25 | 513.24 | 500.91 | 0 |
| 1730223000 | 510.17 | 4.21 | 0.83 | 505.76 | 513.35 | 505.24 | 0 |
| 1730136600 | 505.96 | -6.32 | -1.23 | 508.72 | 508.74 | 503.17 | 0 |
| 1729873800 | 512.28 | 0.3 | 0.06 | 517.58 | 518.32 | 506.62 | 0 |
| 1729787400 | 511.98 | -21.18 | -3.97 | 533.29999 | 535.15 | 511.05 | 0 |
| 1729701000 | 533.16 | -5.35 | -0.99 | 540.86 | 542.37 | 531.09 | 0 |
| 1729614600 | 538.51 | 6.71 | 1.26 | 530.14 | 538.52 | 529.67999 | 0 |
| 1729528200 | 531.79999 | 11.85 | 2.28 | 523.55999 | 537.62 | 523.55999 | 0 |
| 1729269000 | 519.95 | 14.6 | 2.89 | 504.62 | 520.35 | 502.98 | 0 |
| 1729182600 | 505.35 | 11.04 | 2.23 | 495.67 | 507.53 | 495.11 | 0 |
| 1729096200 | 494.31 | 8.46 | 1.74 | 489.52 | 501.19 | 489.45 | 0 |
| 1729009800 | 485.85 | 7.54 | 1.58 | 480.1 | 486.31 | 479.6 | 0 |
| 1728923400 | 478.31 | -1.43 | -0.30 | 478.89 | 479.99 | 477.06 | 0 |
| 1728664200 | 479.74 | 7.08 | 1.50 | 476.26 | 483.49 | 475.66 | 0 |
| 1728577800 | 472.66 | 12.45 | 2.71 | 463.34 | 472.66 | 463.02 | 0 |
| 1728491400 | 460.21 | 0.04 | 0.01 | 462.74 | 462.93 | 456.52 | 0 |
| 1728405000 | 460.17 | -4.5 | -0.97 | 465.43 | 465.52 | 458.96 | 0 |
| 1728318600 | 464.67 | -9.35 | -1.97 | 471.36 | 471.71 | 462.84 | 0 |
| 1728059400 | 474.02 | 3.07 | 0.65 | 472.12 | 477.48 | 470.15 | 0 |
| 1727973000 | 470.95 | -7.4 | -1.55 | 477.86 | 478.44 | 468.52 | 0 |
| 1727886600 | 478.35 | 2.77 | 0.58 | 478.81 | 483.29 | 476.51 | 0 |
| 1727800200 | 475.58 | 7.75 | 1.66 | 467.8 | 481.32 | 467.32 | 0 |
| 1727713800 | 467.83 | -11.8 | -2.46 | 476.36 | 477.27 | 466.12 | 0 |
| 1727454600 | 479.63 | -11.36 | -2.31 | 489.43 | 490.75 | 478.84 | 0 |
| 1727368200 | 490.99 | 4.37 | 0.90 | 487.38 | 492.2 | 486.81 | 0 |
| 1727281800 | 486.62 | 1.88 | 0.39 | 485.78 | 488.55 | 483.38 | 0 |
| 1727195400 | 484.74 | 5.48 | 1.14 | 476.62 | 485.42 | 475.6 | 0 |
| 1727109000 | 479.26 | 5.06 | 1.07 | 474.96 | 484.22 | 474.67 | 0 |
| 1726849800 | 474.2 | 7.48 | 1.60 | 466.64 | 476.5 | 466.4 | 0 |
| 1726763400 | 466.72 | 2.55 | 0.55 | 461.67 | 471.32 | 461.51 | 0 |
| 1726677000 | 464.17 | -3.25 | -0.70 | 466.9 | 468.51 | 462.86 | 0 |
