Hot Features
프리미엄
DAXglobal Gold Miners Index EUR Kurs (G78P)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.38 | -1.59253157606 | 400.62 | 404.61 | 380.14 | 0 | 0 | IX |
| 4 | 3.28 | 0.838960507469 | 390.96 | 424.43 | 380.14 | 0 | 0 | IX |
| 12 | 33.21 | 9.19868155001 | 361.03 | 424.43 | 333.99 | 0 | 0 | IX |
| 26 | 38.56 | 10.841205578 | 355.68 | 424.43 | 332.38 | 0 | 0 | IX |
| 52 | 137.86 | 53.7717450659 | 256.38 | 424.43 | 255.2 | 0 | 0 | IX |
| 156 | 66.91 | 20.4411450218 | 327.33 | 424.43 | 227.92 | 0 | 0 | IX |
| 260 | 139.61 | 54.8285747948 | 254.63 | 424.43 | 167.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 386.31 | -8.9 | -2.25 | 389.01 | 389.2 | 380.14 | 0 |
| 1740677400 | 395.21 | -5.07 | -1.27 | 400.59 | 400.76 | 391.19 | 0 |
| 1740591000 | 400.28 | 8.02 | 2.04 | 394.41 | 400.41 | 390.89 | 0 |
| 1740504600 | 392.26 | -8.6 | -2.15 | 402.31 | 402.79 | 389.95 | 0 |
| 1740418200 | 400.86 | -6.62 | -1.62 | 400.62 | 404.61 | 396.65 | 0 |
| 1740159000 | 407.48 | -10.92 | -2.61 | 417.24 | 417.33 | 405.69 | 0 |
| 1740072600 | 418.4 | 8.52 | 2.08 | 411.7 | 419.92 | 411.68 | 0 |
| 1739986200 | 409.88 | -1.17 | -0.28 | 412.71 | 413.63 | 407.51 | 0 |
| 1739899800 | 411.05 | 5.04 | 1.24 | 405.72 | 411.28 | 405.69 | 0 |
| 1739813400 | 406.01 | -7.06 | -1.71 | 407.71 | 408.52 | 405.51 | 0 |
| 1739554200 | 413.07 | -7.01 | -1.67 | 422.53 | 423.57 | 412.64 | 0 |
| 1739467800 | 420.08 | -1.42 | -0.34 | 420.77 | 422.67 | 417.75 | 0 |
| 1739381400 | 421.5 | 1.42 | 0.34 | 415.55 | 422.3 | 413.1 | 0 |
| 1739295000 | 420.08 | -1.05 | -0.25 | 424.15 | 424.34 | 417.88 | 0 |
| 1739208600 | 421.13 | 7.25 | 1.75 | 412.31 | 424.43 | 411.91 | 0 |
| 1738949400 | 413.88 | 3.27 | 0.80 | 411.42 | 417.08 | 410.2 | 0 |
| 1738863000 | 410.61 | -2.15 | -0.52 | 412.21 | 413.94 | 408.42 | 0 |
| 1738776600 | 412.76 | 13.29 | 3.33 | 400.52 | 413.94 | 400.52 | 0 |
| 1738690200 | 399.47 | -1.36 | -0.34 | 399.63 | 400.97 | 397.79 | 0 |
| 1738603800 | 400.83 | 7.82 | 1.99 | 390.96 | 403.07 | 390.94 | 0 |
| 1738344600 | 393.01 | 1.9 | 0.49 | 393.46 | 397.1 | 392.86 | 0 |
| 1738258200 | 391.11 | 14.95 | 3.97 | 377.91 | 393.14 | 376.85 | 0 |
| 1738171800 | 376.16 | 4.88 | 1.31 | 373.46 | 380.27 | 373.21 | 0 |
| 1738085400 | 371.28 | 4.93 | 1.35 | 370.33 | 372.63 | 368.96 | 0 |
| 1737999000 | 366.35 | -9.25 | -2.46 | 375.72 | 376.04 | 365.82 | 0 |
| 1737739800 | 375.6 | 3.25 | 0.87 | 372.9 | 378.94 | 372.09 | 0 |
| 1737653400 | 372.35 | -4.66 | -1.24 | 375.03 | 375.09 | 369.05 | 0 |
| 1737567000 | 377.01 | 1.82 | 0.49 | 376.01 | 379.23 | 373.43 | 0 |
| 1737480600 | 375.19 | 6 | 1.63 | 369.2 | 378.65 | 369.19 | 0 |
| 1737394200 | 369.19 | -3.57 | -0.96 | 370.35 | 370.52 | 367.48 | 0 |
| 1737135000 | 372.76 | -1.17 | -0.31 | 369.67 | 372.76 | 365.19 | 0 |
| 1737048600 | 373.93 | 5.82 | 1.58 | 370.55 | 375.58 | 370.31 | 0 |
| 1736962200 | 368.11 | 3.61 | 0.99 | 365.7 | 371.02 | 364.89 | 0 |
| 1736875800 | 364.5 | 5.56 | 1.55 | 359.52 | 366.63 | 358.96 | 0 |
| 1736789400 | 358.94 | -7.07 | -1.93 | 365.29 | 367.25 | 357.51 | 0 |
| 1736530200 | 366.01 | 0.77 | 0.21 | 365.41 | 372.5 | 365.03 | 0 |
| 1736443800 | 365.24 | 6.56 | 1.83 | 360.8 | 365.34 | 360.71 | 0 |
| 1736357400 | 358.68 | 4.9 | 1.39 | 352.2 | 359.95 | 351.9 | 0 |
| 1736271000 | 353.78 | 4.65 | 1.33 | 346.49 | 357.05 | 345.78 | 0 |
| 1736184600 | 349.13 | -3.52 | -1.00 | 352.8 | 352.85 | 346.9 | 0 |
| 1735925400 | 352.65 | -3.47 | -0.97 | 356.93 | 357.17 | 352.65 | 0 |
| 1735839000 | 356.12 | 19.63 | 5.83 | 337.88 | 357.3 | 337.88 | 0 |
| 1735579800 | 336.49 | -3.25 | -0.96 | 340.61 | 341.13 | 333.99 | 0 |
| 1735320600 | 339.74 | -1.74 | -0.51 | 342.42 | 343.49 | 337.36 | 0 |
| 1734975000 | 341.48 | -2.2 | -0.64 | 342.09 | 342.64 | 338.56 | 0 |
| 1734715800 | 343.68 | 3.89 | 1.14 | 339.44 | 345.36 | 337.96 | 0 |
| 1734629400 | 339.79 | -12.15 | -3.45 | 342.4 | 345.23 | 339.2 | 0 |
| 1734543000 | 351.94 | -1.72 | -0.49 | 354.26 | 355.74 | 351.11 | 0 |
| 1734456600 | 353.66 | -6.19 | -1.72 | 357.81 | 358.17 | 351.21 | 0 |
| 1734370200 | 359.85 | -2.52 | -0.70 | 361.25 | 361.58 | 357.69 | 0 |
| 1734111000 | 362.37 | -12.21 | -3.26 | 371.81 | 372 | 361.39 | 0 |
| 1734024600 | 374.58 | -5.82 | -1.53 | 382.8 | 383.6 | 373.43 | 0 |
| 1733938200 | 380.4 | 6.67 | 1.78 | 371.51 | 381.77 | 371.02 | 0 |
| 1733851800 | 373.73 | -1.74 | -0.46 | 371.37 | 376.4 | 370.47 | 0 |
| 1733765400 | 375.47 | 13.79 | 3.81 | 361.03 | 376.81 | 360.64 | 0 |
| 1733506200 | 361.68 | -2.37 | -0.65 | 365.63 | 366.31 | 360.3 | 0 |
| 1733419800 | 364.05 | -6.17 | -1.67 | 369.01 | 369.98 | 363.73 | 0 |
| 1733333400 | 370.22 | 0 | 0.00 | 369.27 | 371.73 | 368.53 | 0 |
| 1733247000 | 370.22 | 9.27 | 2.57 | 360.15 | 371.56 | 359.83 | 0 |
