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 | 15.61 | 3.07156490427 | 508.21 | 523.93 | 488.8 | 0 | 0 | IX |
| 4 | -17.66 | -3.26143163182 | 541.48 | 545.07 | 488.8 | 0 | 0 | IX |
| 12 | 83.27 | 18.9013732834 | 440.55 | 546.18 | 429.72 | 0 | 0 | IX |
| 26 | 60.95 | 13.1678441031 | 462.87 | 546.18 | 429.72 | 0 | 0 | IX |
| 52 | 175.39 | 50.3372269896 | 348.43 | 546.18 | 344.37 | 0 | 0 | IX |
| 156 | 97.22 | 22.7894983591 | 426.6 | 546.18 | 281.75 | 0 | 0 | IX |
| 260 | 272.44 | 108.377754794 | 251.38 | 546.18 | 197.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 505.28 | 8.59 | 1.73 | 502.36 | 505.28 | 499.41 | 0 |
| 1741714200 | 496.69 | 0.75 | 0.15 | 491.18 | 504.79 | 488.8 | 0 |
| 1741627800 | 495.94 | -5.34 | -1.07 | 507.21 | 508.91 | 495.94 | 0 |
| 1741368600 | 501.28 | -5.78 | -1.14 | 504.42 | 513.53 | 499.84 | 0 |
| 1741282200 | 507.06 | 3.77 | 0.75 | 508.21 | 509.7 | 504.23 | 0 |
| 1741195800 | 503.29 | 3.72 | 0.74 | 497.89 | 505.41 | 493.91 | 0 |
| 1741109400 | 499.57 | -6.8 | -1.34 | 501.22 | 507.81 | 494.3 | 0 |
| 1741023000 | 506.37 | 8.83 | 1.77 | 502.22 | 513.69 | 501.84 | 0 |
| 1740763800 | 497.54 | -11.04 | -2.17 | 501.02 | 501.26 | 489.6 | 0 |
| 1740677400 | 508.58 | -6.52 | -1.27 | 515.51 | 515.72 | 503.41 | 0 |
| 1740591000 | 515.1 | 10.31 | 2.04 | 507.55 | 515.28 | 503.02 | 0 |
| 1740504600 | 504.79 | -11.07 | -2.15 | 517.71 | 518.34 | 501.82 | 0 |
| 1740418200 | 515.86 | -8.51 | -1.62 | 515.54 | 520.67999 | 510.44 | 0 |
| 1740159000 | 524.37 | -14.05 | -2.61 | 536.94 | 537.04 | 522.05999 | 0 |
| 1740072600 | 538.41999 | 10.96 | 2.08 | 529.79999 | 540.39 | 529.78 | 0 |
| 1739986200 | 527.46 | -1.5 | -0.28 | 531.11 | 532.28 | 524.41 | 0 |
| 1739899800 | 528.96 | 6.47 | 1.24 | 522.11 | 529.26 | 522.08 | 0 |
| 1739813400 | 522.49 | -9.08 | -1.71 | 524.67999 | 525.72 | 521.84 | 0 |
| 1739554200 | 531.57 | -9.02 | -1.67 | 543.74 | 545.07 | 531.02 | 0 |
| 1739467800 | 540.59 | -1.83 | -0.34 | 541.48 | 543.91999 | 537.6 | 0 |
| 1739381400 | 542.41999 | 1.84 | 0.34 | 534.76 | 543.44 | 531.6 | 0 |
| 1739295000 | 540.58 | -1.36 | -0.25 | 545.83 | 546.07 | 537.76 | 0 |
| 1739208600 | 541.94 | 9.33 | 1.75 | 530.59 | 546.17999 | 530.07 | 0 |
| 1738949400 | 532.61 | 4.21 | 0.80 | 529.45 | 536.73 | 527.87 | 0 |
| 1738863000 | 528.4 | -2.77 | -0.52 | 530.46 | 532.69 | 525.59 | 0 |
| 1738776600 | 531.16999 | 17.1 | 3.33 | 515.41999 | 532.69 | 515.41999 | 0 |
| 1738690200 | 514.07 | -1.75 | -0.34 | 514.27 | 515.99 | 511.9 | 0 |
| 1738603800 | 515.82 | 10.06 | 1.99 | 503.11 | 518.7 | 503.09 | 0 |
| 1738344600 | 505.76 | 2.45 | 0.49 | 506.34 | 511.02 | 505.56 | 0 |
| 1738258200 | 503.31 | 19.24 | 3.97 | 486.32 | 505.92 | 484.96 | 0 |
| 1738171800 | 484.07 | 6.28 | 1.31 | 480.6 | 489.36 | 480.28 | 0 |
| 1738085400 | 477.79 | 6.35 | 1.35 | 476.56 | 479.52 | 474.81 | 0 |
| 1737999000 | 471.44 | -11.91 | -2.46 | 483.5 | 483.91 | 470.76 | 0 |
| 1737739800 | 483.35 | 4.18 | 0.87 | 479.88 | 487.65 | 478.83 | 0 |
| 1737653400 | 479.17 | -3.65 | -0.76 | 482.61 | 482.69 | 474.92 | 0 |
| 1737567000 | 482.82 | 0 | 0.00 | 482.82 | 482.82 | 482.82 | 0 |
| 1737480600 | 482.82 | 7.72 | 1.62 | 475.11 | 487.27 | 475.1 | 0 |
| 1737394200 | 475.1 | -4.59 | -0.96 | 476.59 | 476.81 | 472.9 | 0 |
| 1737135000 | 479.69 | -1.51 | -0.31 | 475.71 | 479.69 | 469.96 | 0 |
| 1737048600 | 481.2 | 7.49 | 1.58 | 476.85 | 483.32 | 476.54 | 0 |
| 1736962200 | 473.71 | 4.64 | 0.99 | 470.61 | 477.46 | 469.57 | 0 |
| 1736875800 | 469.07 | 7.16 | 1.55 | 462.65 | 471.8 | 461.93 | 0 |
| 1736789400 | 461.91 | -9.09 | -1.93 | 470.09 | 472.6 | 460.07 | 0 |
| 1736530200 | 471 | 0.98 | 0.21 | 470.24 | 479.36 | 469.74 | 0 |
| 1736443800 | 470.02 | 8.45 | 1.83 | 464.3 | 470.15 | 464.19 | 0 |
| 1736357400 | 461.57 | 6.3 | 1.38 | 453.24 | 463.2 | 452.85 | 0 |
| 1736271000 | 455.27 | 5.98 | 1.33 | 445.89 | 459.48 | 444.98 | 0 |
| 1736184600 | 449.29 | -4.52 | -1.00 | 454.01 | 454.07 | 446.41 | 0 |
| 1735925400 | 453.81 | -4.39 | -0.96 | 459.33 | 459.63 | 453.81 | 0 |
| 1735839000 | 458.2 | 25.26 | 5.83 | 434.73 | 459.72 | 434.73 | 0 |
| 1735579800 | 432.94 | -4.18 | -0.96 | 438.23 | 438.9 | 429.72 | 0 |
| 1735320600 | 437.12 | -2.24 | -0.51 | 440.56 | 441.94 | 434.05 | 0 |
| 1734975000 | 439.36 | -2.83 | -0.64 | 440.13 | 440.85 | 435.59 | 0 |
| 1734715800 | 442.19 | 5.01 | 1.15 | 436.74 | 444.35 | 434.83 | 0 |
| 1734629400 | 437.18 | -15.64 | -3.45 | 440.55 | 444.18 | 436.42 | 0 |
| 1734543000 | 452.82 | -2.2 | -0.48 | 455.8 | 457.71 | 451.74 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
