Hot Features
프리미엄
Inav DB Xtrackers S&P 500 SEK (WHDK)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1140.7636 | 15.9 | 1.41 | 1127.2141 | 1143.9259 | 1126.9478 | 0 |
| 1742319000 | 1124.8589 | -9.71 | -0.86 | 1135.4217 | 1140.124 | 1119.7328 | 0 |
| 1742232600 | 1134.5717 | 0.01 | 0.00 | 1133.2953 | 1143.0539 | 1127.3286 | 0 |
| 1741973400 | 1134.5655 | 9.2 | 0.82 | 1124.925 | 1137.0379 | 1121.7172 | 0 |
| 1741887000 | 1125.362 | 0.45 | 0.04 | 1127.0992 | 1139.9772 | 1119.5077 | 0 |
| 1741800600 | 1124.9099 | 10.1 | 0.91 | 1112.0987 | 1139.2159 | 1112.0275 | 0 |
| 1741714200 | 1114.8128 | -23 | -2.02 | 1135.8985 | 1136.0542 | 1109.5742 | 0 |
| 1741627800 | 1137.8134 | -2.35 | -0.21 | 1140.3021 | 1152.6728 | 1135.1392 | 0 |
| 1741368600 | 1140.1664 | -29.4 | -2.51 | 1168.0147 | 1169.4048 | 1139.4385 | 0 |
| 1741282200 | 1169.5699 | -3.61 | -0.31 | 1165.6148 | 1175.2974 | 1159.6882 | 0 |
| 1741195800 | 1173.1758 | -32.32 | -2.68 | 1205.4791 | 1205.941 | 1172.6651 | 0 |
| 1741109400 | 1205.4954 | -38.93 | -3.13 | 1245.3246 | 1245.9327 | 1202.8141 | 0 |
| 1741023000 | 1244.424 | -10.64 | -0.85 | 1252.9822 | 1272.5784 | 1243.0799 | 0 |
| 1740763800 | 1255.0677 | -18.85 | -1.48 | 1275.333 | 1275.4299 | 1248.6217 | 0 |
| 1740677400 | 1273.9135 | 5.91 | 0.47 | 1267.9568 | 1278.211 | 1263.4722 | 0 |
| 1740591000 | 1268.0021 | 19.1 | 1.53 | 1250.4214 | 1271.7348 | 1249.8494 | 0 |
| 1740504600 | 1248.9016 | -27.47 | -2.15 | 1274.7344 | 1274.7344 | 1247.8277 | 0 |
| 1740418200 | 1276.3756 | -12.74 | -0.99 | 1290.5763 | 1290.6806 | 1268.9548 | 0 |
| 1740159000 | 1289.1163 | -3.7 | -0.29 | 1292.3558 | 1299.0066 | 1285.9066 | 0 |
| 1740072600 | 1292.8189 | -17.9 | -1.37 | 1307.4295 | 1307.4822 | 1291.364 | 0 |
| 1739986200 | 1310.7146 | 7.13 | 0.55 | 1302.8853 | 1311.4955 | 1302.3152 | 0 |
| 1739899800 | 1303.5895 | -0.8 | -0.06 | 1303.7748 | 1310.9135 | 1302.3175 | 0 |
| 1739813400 | 1304.3913 | 3.5 | 0.27 | 1300.0701 | 1306.733 | 1299.7863 | 0 |
| 1739554200 | 1300.8925 | -3.98 | -0.31 | 1302.434 | 1306.4202 | 1300.3092 | 0 |
| 1739467800 | 1304.8769 | -3.2 | -0.25 | 1306.445 | 1308.4922 | 1302.3798 | 0 |
| 1739381400 | 1308.0818 | -2.35 | -0.18 | 1313.0795 | 1322.8049 | 1304.4813 | 0 |
| 1739295000 | 1310.4279 | -5.36 | -0.41 | 1316.8812 | 1317.039 | 1305.99 | 0 |
| 1739208600 | 1315.7881 | 2.3 | 0.18 | 1314.4842 | 1318.355 | 1313.0016 | 0 |
| 1738949400 | 1313.4846 | -4.08 | -0.31 | 1317.6967 | 1321.5898 | 1311.2482 | 0 |
| 1738863000 | 1317.5627 | 11.93 | 0.91 | 1305.7273 | 1322.556 | 1304.7719 | 0 |
| 1738776600 | 1305.6352 | -11.14 | -0.85 | 1316.0268 | 1316.0268 | 1299.6439 | 0 |
| 1738690200 | 1316.7787 | -10.83 | -0.82 | 1325.2635 | 1325.2635 | 1313.0917 | 0 |
| 1738603800 | 1327.6081 | -15.89 | -1.18 | 1344.2039 | 1344.6539 | 1317.2952 | 0 |
| 1738344600 | 1343.4966 | 19.85 | 1.50 | 1323.1406 | 1347.0354 | 1323.0829 | 0 |
| 1738258200 | 1323.648 | 1.94 | 0.15 | 1322.5029 | 1332.9259 | 1318.9422 | 0 |
| 1738171800 | 1321.7125 | 0.69 | 0.05 | 1319.8359 | 1331.5111 | 1319.4274 | 0 |
| 1738085400 | 1321.0211 | 20.44 | 1.57 | 1301.9366 | 1325.5509 | 1301.6872 | 0 |
| 1737999000 | 1300.5764 | -26.43 | -1.99 | 1329.8889 | 1330.0393 | 1289.6886 | 0 |
| 1737739800 | 1327.0017 | -7.88 | -0.59 | 1334.4934 | 1334.6854 | 1325.0877 | 0 |
| 1737653400 | 1334.8775 | 15.33 | 1.16 | 1333.6212 | 1338.0074 | 1329.779 | 0 |
| 1737567000 | 1319.5516 | 0 | 0.00 | 1319.5516 | 1319.5516 | 1319.5516 | 0 |
| 1737480600 | 1319.5516 | -2.39 | -0.18 | 1322.3543 | 1330.6978 | 1317.7282 | 0 |
| 1737394200 | 1321.9399 | -9.7 | -0.73 | 1332.7561 | 1332.93 | 1317.198 | 0 |
| 1737135000 | 1331.6434 | 14.33 | 1.09 | 1318.5637 | 1335.3687 | 1318.3342 | 0 |
| 1737048600 | 1317.3128 | 1.73 | 0.13 | 1315.9743 | 1326.4491 | 1315.854 | 0 |
| 1736962200 | 1315.5848 | 17.67 | 1.36 | 1296.55 | 1316.5209 | 1295.0894 | 0 |
| 1736875800 | 1297.919 | -2.03 | -0.16 | 1298.8351 | 1310.2724 | 1294.2228 | 0 |
| 1736789400 | 1299.9469 | 1.31 | 0.10 | 1299.0537 | 1305.8502 | 1293.3511 | 0 |
| 1736530200 | 1298.6412 | -11.44 | -0.87 | 1309.1757 | 1311.5007 | 1294.5121 | 0 |
| 1736443800 | 1310.0768 | -1.18 | -0.09 | 1310.7793 | 1311.2469 | 1306.4856 | 0 |
| 1736357400 | 1311.2579 | 1.79 | 0.14 | 1312.3143 | 1316.0065 | 1306.3068 | 0 |
| 1736271000 | 1309.4728 | -10.44 | -0.79 | 1318.3035 | 1318.7656 | 1305.8463 | 0 |
| 1736184600 | 1319.9131 | 10.42 | 0.80 | 1308.6845 | 1321.3204 | 1306.1943 | 0 |
| 1735925400 | 1309.4965 | 1.54 | 0.12 | 1308.9702 | 1309.702 | 1298.2569 | 0 |
| 1735839000 | 1307.9525 | 17.99 | 1.39 | 1290.1448 | 1310.109 | 1290.0547 | 0 |
| 1735579800 | 1289.959 | -14.91 | -1.14 | 1304.3671 | 1304.7824 | 1289.7451 | 0 |
| 1735320600 | 1304.8677 | 2.7 | 0.21 | 1304.08 | 1320.5102 | 1300.8668 | 0 |
| 1734975000 | 1302.1706 | -1.51 | -0.12 | 1306.7123 | 1307.7988 | 1297.0697 | 0 |
| 1734715800 | 1303.685 | 10.07 | 0.78 | 1294.6431 | 1303.8497 | 1271.615 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
