Hot Features
프리미엄
Dax Global Bric Net Total Return GBP (WHDG)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.51 | 1.99789592628 | 1026.58 | 1047.16 | 1008.25 | 0 | 0 | IX |
| 4 | -4.16 | -0.395719381688 | 1051.25 | 1069.05 | 1006.31 | 0 | 0 | IX |
| 12 | 43.92 | 4.3781213553 | 1003.17 | 1069.45 | 985.35 | 0 | 0 | IX |
| 26 | 98.44 | 10.376851315 | 948.65 | 1069.45 | 945.24 | 0 | 0 | IX |
| 52 | 131.71 | 14.3885599423 | 915.38 | 1069.45 | 900.04 | 0 | 0 | IX |
| 156 | 198.41 | 23.3786586228 | 848.68 | 1069.45 | 826.32 | 0 | 0 | IX |
| 260 | 223.84 | 27.1897965381 | 823.25 | 1196.24 | 748.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1046.65 | 29 | 2.85 | 1028.8 | 1046.88 | 1027.14 | 0 |
| 1741887000 | 1017.65 | 7.58 | 0.75 | 1015.82 | 1019.18 | 1011.22 | 0 |
| 1741800600 | 1010.07 | 1.31 | 0.13 | 1015.33 | 1017.51 | 1009.6 | 0 |
| 1741714200 | 1008.76 | -8.65 | -0.85 | 1015.56 | 1017.56 | 1008.25 | 0 |
| 1741627800 | 1017.41 | -7.08 | -0.69 | 1022.63 | 1024.7 | 1013.82 | 0 |
| 1741368600 | 1024.49 | -1.87 | -0.18 | 1026.58 | 1031.19 | 1022.14 | 0 |
| 1741282200 | 1026.3599 | 7.36 | 0.72 | 1026.08 | 1031.49 | 1024.24 | 0 |
| 1741195800 | 1019 | 9.46 | 0.94 | 1011.19 | 1020.39 | 1010.59 | 0 |
| 1741109400 | 1009.54 | -22.83 | -2.21 | 1018.46 | 1020.57 | 1006.31 | 0 |
| 1741023000 | 1032.3699 | -3.24 | -0.31 | 1037.33 | 1039.22 | 1026.81 | 0 |
| 1740763800 | 1035.6099 | -17.37 | -1.65 | 1048.04 | 1048.18 | 1032.32 | 0 |
| 1740677400 | 1052.98 | -1.62 | -0.15 | 1053.71 | 1058.57 | 1049.64 | 0 |
| 1740591000 | 1054.6 | 3.76 | 0.36 | 1055.79 | 1061.58 | 1054.01 | 0 |
| 1740504600 | 1050.84 | -9.6 | -0.91 | 1054.48 | 1056.28 | 1049.1199 | 0 |
| 1740418200 | 1060.44 | -5.79 | -0.54 | 1063.19 | 1065.28 | 1060.35 | 0 |
| 1740159000 | 1066.23 | 5.52 | 0.52 | 1065.09 | 1069.05 | 1060.96 | 0 |
| 1740072600 | 1060.71 | -5.2 | -0.49 | 1064.16 | 1066.59 | 1059.98 | 0 |
| 1739986200 | 1065.91 | 0.35 | 0.03 | 1062.08 | 1066.68 | 1058.95 | 0 |
| 1739899800 | 1065.56 | 6.7 | 0.63 | 1063.98 | 1066.8 | 1060.22 | 0 |
| 1739813400 | 1058.8599 | -0.47 | -0.04 | 1062.85 | 1064.3599 | 1058.58 | 0 |
| 1739554200 | 1059.33 | 13.68 | 1.31 | 1051.25 | 1059.5 | 1049.29 | 0 |
| 1739467800 | 1045.65 | -10 | -0.95 | 1057.56 | 1058.78 | 1044.97 | 0 |
| 1739381400 | 1055.65 | 3.51 | 0.33 | 1060.22 | 1069.45 | 1055.3599 | 0 |
| 1739295000 | 1052.14 | -3.71 | -0.35 | 1056.69 | 1057.54 | 1049.7 | 0 |
| 1739208600 | 1055.85 | 8.27 | 0.79 | 1050.35 | 1056.13 | 1048.09 | 0 |
| 1738949400 | 1047.58 | -4.09 | -0.39 | 1052.01 | 1055.83 | 1045.78 | 0 |
| 1738863000 | 1051.67 | 15.17 | 1.46 | 1039.8699 | 1056.18 | 1036.77 | 0 |
| 1738776600 | 1036.5 | -8.51 | -0.81 | 1040.45 | 1041.63 | 1032.4 | 0 |
| 1738690200 | 1045.01 | 11.51 | 1.11 | 1040.72 | 1046.64 | 1034.96 | 0 |
| 1738603800 | 1033.5 | -4.67 | -0.45 | 1042.44 | 1047.72 | 1029.8 | 0 |
| 1738344600 | 1038.17 | 7.14 | 0.69 | 1034.35 | 1042.52 | 1034.35 | 0 |
| 1738258200 | 1031.03 | 8.34 | 0.82 | 1021.07 | 1031.48 | 1020.46 | 0 |
| 1738171800 | 1022.69 | -1.34 | -0.13 | 1024.3 | 1028.57 | 1022.18 | 0 |
| 1738085400 | 1024.03 | 4.34 | 0.43 | 1019.66 | 1024.31 | 1017.53 | 0 |
| 1737999000 | 1019.69 | 9.15 | 0.91 | 1013.99 | 1020.12 | 1009.11 | 0 |
| 1737739800 | 1010.54 | -6.22 | -0.61 | 1016.59 | 1019.55 | 1010.19 | 0 |
| 1737653400 | 1016.76 | 1.55 | 0.15 | 1021.65 | 1023.59 | 1015.14 | 0 |
| 1737567000 | 1015.21 | 0 | 0.00 | 1015.21 | 1015.21 | 1015.21 | 0 |
| 1737480600 | 1015.21 | -2.61 | -0.26 | 1018.38 | 1023.34 | 1014.78 | 0 |
| 1737394200 | 1017.82 | -3.59 | -0.35 | 1022.1 | 1025.98 | 1013.94 | 0 |
| 1737135000 | 1021.41 | 6.1 | 0.60 | 1014.03 | 1021.74 | 1013.3 | 0 |
| 1737048600 | 1015.31 | 2.59 | 0.26 | 1019.86 | 1028.04 | 1014.67 | 0 |
| 1736962200 | 1012.72 | 6.21 | 0.62 | 1007.74 | 1014.28 | 1001.01 | 0 |
| 1736875800 | 1006.51 | 6.23 | 0.62 | 1000.54 | 1008.62 | 999.32 | 0 |
| 1736789400 | 1000.28 | -0.19 | -0.02 | 999.49 | 1006.54 | 999.4 | 0 |
| 1736530200 | 1000.47 | -4.51 | -0.45 | 1002.79 | 1007.19 | 997.09 | 0 |
| 1736443800 | 1004.98 | 2.5 | 0.25 | 1003.42 | 1010.29 | 1003.01 | 0 |
| 1736357400 | 1002.48 | 1.49 | 0.15 | 998.16 | 1011.73 | 996.36 | 0 |
| 1736271000 | 1000.99 | 6.34 | 0.64 | 988.33 | 1002.69 | 986.49 | 0 |
| 1736184600 | 994.65 | -5.39 | -0.54 | 1000 | 1000.28 | 985.35 | 0 |
| 1735925400 | 1000.04 | -12.87 | -1.27 | 1010.54 | 1012.21 | 999.92 | 0 |
| 1735839000 | 1012.91 | 9.38 | 0.93 | 995.22 | 1014.44 | 990.85 | 0 |
| 1735579800 | 1003.53 | -0.85 | -0.08 | 1002.98 | 1004.65 | 999.93 | 0 |
| 1735320600 | 1004.38 | 2.28 | 0.23 | 1010.28 | 1012.15 | 1003 | 0 |
| 1734975000 | 1002.1 | 10.51 | 1.06 | 996.43 | 1007.01 | 996.23 | 0 |
| 1734715800 | 991.59 | -7.51 | -0.75 | 1003.17 | 1003.51 | 991.08 | 0 |
| 1734629400 | 999.1 | 6.34 | 0.64 | 990.81 | 999.66 | 983.53 | 0 |
| 1734543000 | 992.76 | -4.28 | -0.43 | 1002.16 | 1003.78 | 992.72 | 0 |
| 1734456600 | 997.04 | -10.53 | -1.05 | 1002.68 | 1006.48 | 993.91 | 0 |
| 1734370200 | 1007.57 | -6.79 | -0.67 | 1013.96 | 1015.11 | 1006.48 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
