Hot Features
프리미엄
Deka DAX ex Financials 30 UCITS ETF (X29D)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.147 | -0.44770255495 | 32.8343 | 33.3368 | 32.5332 | 0 | 0 | IX |
| 4 | 1.6407 | 5.28463664298 | 31.0466 | 33.3368 | 30.4593 | 0 | 0 | IX |
| 12 | 4.185 | 14.6830255804 | 28.5023 | 33.3368 | 28.4078 | 0 | 0 | IX |
| 26 | 4.8626 | 17.4758398114 | 27.8247 | 33.3368 | 27.0968 | 0 | 0 | IX |
| 52 | 5.8465 | 21.7821376412 | 26.8408 | 33.3368 | 26.1385 | 0 | 0 | IX |
| 156 | 4.9113 | 17.6818116359 | 27.776 | 33.3368 | 20.4117 | 0 | 0 | IX |
| 260 | 6.8079 | 26.3062513041 | 25.8794 | 33.3368 | 15.762 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 32.5433 | -0.17 | -0.51 | 32.7087 | 32.9485 | 32.5332 | 0 |
| 1739986200 | 32.709 | -0.55 | -1.64 | 33.255 | 33.336799 | 32.662999 | 0 |
| 1739899800 | 33.2553 | -0 | -0.00 | 33.2558 | 33.3106 | 33.083199 | 0 |
| 1739813400 | 33.256 | 0.43 | 1.30 | 32.8278 | 33.2775 | 32.7808 | 0 |
| 1739554200 | 32.8286 | -0.01 | -0.02 | 32.8343 | 32.9249 | 32.716099 | 0 |
| 1739467800 | 32.8346 | 0.82 | 2.57 | 32.0125 | 32.8537 | 32.0125 | 0 |
| 1739381400 | 32.0128 | 0.15 | 0.47 | 31.8629 | 32.0462 | 31.7055 | 0 |
| 1739295000 | 31.8632 | 0.12 | 0.37 | 31.7461 | 31.8707 | 31.6828 | 0 |
| 1739208600 | 31.7463 | 0.2 | 0.64 | 31.5441 | 31.7852 | 31.5372 | 0 |
| 1738949400 | 31.5449 | -0.23 | -0.72 | 31.7749 | 31.8617 | 31.5106 | 0 |
| 1738863000 | 31.7752 | 0.55 | 1.75 | 31.2273 | 31.8037 | 31.2273 | 0 |
| 1738776600 | 31.2275 | 0.08 | 0.25 | 31.1504 | 31.2275 | 30.9639 | 0 |
| 1738690200 | 31.1506 | 0.11 | 0.35 | 31.0418 | 31.1895 | 30.8632 | 0 |
| 1738603800 | 31.042 | -0.5 | -1.59 | 31.5418 | 31.5482 | 30.7403 | 0 |
| 1738344600 | 31.5426 | -0.01 | -0.04 | 31.5562 | 31.6602 | 31.4852 | 0 |
| 1738258200 | 31.5564 | 0.19 | 0.61 | 31.3659 | 31.6045 | 31.3659 | 0 |
| 1738171800 | 31.3662 | 0.37 | 1.18 | 30.9992 | 31.4058 | 30.9992 | 0 |
| 1738085400 | 31.0002 | 0.27 | 0.87 | 30.7338 | 31.1306 | 30.6939 | 0 |
| 1737999000 | 30.734 | -0.31 | -0.99 | 31.04 | 31.1222 | 30.4593 | 0 |
| 1737739800 | 31.0408 | -0.01 | -0.02 | 31.0466 | 31.2827 | 30.9457 | 0 |
| 1737653400 | 31.0468 | 0.46 | 1.50 | 30.8139 | 31.0658 | 30.8139 | 0 |
| 1737567000 | 30.588 | 0 | 0.00 | 30.588 | 30.588 | 30.588 | 0 |
| 1737480600 | 30.588 | 0.13 | 0.42 | 30.4598 | 30.588 | 30.3105 | 0 |
| 1737394200 | 30.46 | 0.13 | 0.44 | 30.3245 | 30.578 | 30.237 | 0 |
| 1737135000 | 30.3253 | 0.34 | 1.15 | 29.9814 | 30.3593 | 29.9814 | 0 |
| 1737048600 | 29.9817 | 0.04 | 0.13 | 29.9426 | 30.0907 | 29.8452 | 0 |
| 1736962200 | 29.9428 | 0.47 | 1.59 | 29.4735 | 30.0296 | 29.4735 | 0 |
| 1736875800 | 29.4738 | 0.14 | 0.46 | 29.3383 | 29.6648 | 29.3383 | 0 |
| 1736789400 | 29.3385 | -0.07 | -0.23 | 29.4055 | 29.4403 | 29.2047 | 0 |
| 1736530200 | 29.4062 | -0.11 | -0.38 | 29.5186 | 29.7141 | 29.3811 | 0 |
| 1736443800 | 29.5189 | 0 | 0.01 | 29.5146 | 29.5607 | 29.3965 | 0 |
| 1736357400 | 29.5148 | -0.11 | -0.38 | 29.6286 | 29.7351 | 29.4096 | 0 |
| 1736271000 | 29.6288 | 0.19 | 0.65 | 29.4382 | 29.7019 | 29.4035 | 0 |
| 1736184600 | 29.4385 | 0.58 | 2.03 | 28.8535 | 29.519 | 28.8535 | 0 |
| 1735925400 | 28.8541 | -0.18 | -0.62 | 29.0335 | 29.0513 | 28.7737 | 0 |
| 1735839000 | 29.0337 | 0.04 | 0.15 | 28.9891 | 29.1238 | 28.7756 | 0 |
| 1735579800 | 28.9891 | -0.08 | -0.26 | 29.0637 | 29.0637 | 28.9255 | 0 |
| 1735320600 | 29.0644 | 0.21 | 0.71 | 28.8588 | 29.086 | 28.7759 | 0 |
| 1734975000 | 28.8588 | -0.05 | -0.17 | 28.9084 | 28.9232 | 28.7883 | 0 |
| 1734715800 | 28.9091 | -0.06 | -0.21 | 28.971 | 28.971 | 28.5671 | 0 |
| 1734629400 | 28.9713 | -0.44 | -1.49 | 29.4081 | 29.4081 | 28.9713 | 0 |
| 1734543000 | 29.4083 | -0 | -0.00 | 29.4083 | 29.5083 | 29.3576 | 0 |
| 1734456600 | 29.4085 | -0.11 | -0.38 | 29.5218 | 29.5478 | 29.3637 | 0 |
| 1734370200 | 29.5218 | -0.14 | -0.47 | 29.6613 | 29.6613 | 29.4719 | 0 |
| 1734111000 | 29.6613 | -0.18 | -0.62 | 29.8448 | 29.9318 | 29.6327 | 0 |
| 1734024600 | 29.8451 | 0.03 | 0.09 | 29.8182 | 29.9185 | 29.7973 | 0 |
| 1733938200 | 29.8184 | 0.1 | 0.34 | 29.716 | 29.837 | 29.6106 | 0 |
| 1733851800 | 29.7162 | -0.01 | -0.05 | 29.7305 | 29.8108 | 29.6198 | 0 |
| 1733765400 | 29.7307 | 0.03 | 0.10 | 29.7 | 29.8788 | 29.6753 | 0 |
| 1733506200 | 29.7008 | 0.09 | 0.30 | 29.6114 | 29.7422 | 29.5891 | 0 |
| 1733419800 | 29.6117 | 0.19 | 0.65 | 29.4192 | 29.6207 | 29.4137 | 0 |
| 1733333400 | 29.4194 | 0.2 | 0.69 | 29.2163 | 29.4896 | 29.2163 | 0 |
| 1733247000 | 29.2165 | 0.09 | 0.31 | 29.1274 | 29.2612 | 29.1073 | 0 |
| 1733160600 | 29.1276 | 0.37 | 1.28 | 28.7599 | 29.1323 | 28.6665 | 0 |
| 1732901400 | 28.7606 | 0.26 | 0.91 | 28.5023 | 28.7748 | 28.4078 | 0 |
| 1732815000 | 28.5025 | 0.19 | 0.66 | 28.3139 | 28.5394 | 28.3139 | 0 |
| 1732728600 | 28.3152 | -0.05 | -0.16 | 28.3608 | 28.3615 | 28.1503 | 0 |
| 1732642200 | 28.3608 | -0.19 | -0.67 | 28.5505 | 28.5505 | 28.2654 | 0 |
| 1732555800 | 28.5507 | 0.18 | 0.64 | 28.3688 | 28.6377 | 28.3688 | 0 |
| 1732296600 | 28.3695 | 0.4 | 1.41 | 27.9742 | 28.3695 | 27.8657 | 0 |
| 1732210200 | 27.9744 | 0.1 | 0.35 | 27.8776 | 27.9749 | 27.6581 | 0 |
