Hot Features
프리미엄
iNAV db xtrackers MSCI USA Index UCITS ETF DR EUR (X2HG)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -0.0382032707877 | 170.1425 | 172.185 | 168.4025 | 0 | 0 | IX |
| 4 | 4.605 | 2.7829397634 | 165.4725 | 172.435 | 164.59 | 0 | 0 | IX |
| 12 | 7.45 | 4.58102104503 | 162.6275 | 172.435 | 162.26 | 0 | 0 | IX |
| 26 | 29.14 | 20.6758314856 | 140.9375 | 172.435 | 140.835 | 0 | 0 | IX |
| 52 | 36.2025 | 27.0420168067 | 133.875 | 172.435 | 132.245 | 0 | 0 | IX |
| 156 | 58.8925 | 52.9680262625 | 111.185 | 172.435 | 97.768 | 0 | 0 | IX |
| 260 | 85.5765 | 101.272766003 | 84.501 | 172.435 | 55.681 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 170.0775 | -1.33 | -0.78 | 171.41 | 171.8 | 169.6875 | 0 |
| 1739295000 | 171.41 | -0.5 | -0.29 | 171.9075 | 171.9075 | 171.0575 | 0 |
| 1739208600 | 171.9075 | 0.93 | 0.54 | 170.98 | 172.185 | 170.98 | 0 |
| 1738949400 | 170.98 | -0.27 | -0.16 | 171.2525 | 171.875 | 170.605 | 0 |
| 1738863000 | 171.2525 | 1.93 | 1.14 | 169.3275 | 171.705 | 169.3275 | 0 |
| 1738776600 | 169.3275 | -0.82 | -0.48 | 170.1425 | 170.1425 | 168.4025 | 0 |
| 1738690200 | 170.1425 | -0.1 | -0.06 | 170.24 | 170.24 | 169.0275 | 0 |
| 1738603800 | 170.24 | -1.71 | -0.99 | 171.945 | 171.945 | 168.865 | 0 |
| 1738344600 | 171.945 | 2.35 | 1.38 | 169.6 | 172.435 | 169.6 | 0 |
| 1738258200 | 169.6 | -0.03 | -0.01 | 169.625 | 170.665 | 169.04 | 0 |
| 1738171800 | 169.625 | 0.49 | 0.29 | 169.14 | 170.78 | 169.14 | 0 |
| 1738085400 | 169.14 | 2.57 | 1.54 | 166.57499 | 169.775 | 166.57499 | 0 |
| 1737999000 | 166.57499 | -3.57 | -2.10 | 170.14 | 170.14 | 164.59 | 0 |
| 1737739800 | 170.14 | -1.02 | -0.59 | 171.1575 | 171.1575 | 169.895 | 0 |
| 1737653400 | 171.1575 | 0.12 | 0.07 | 171.035 | 171.5275 | 170.4075 | 0 |
| 1737567000 | 171.035 | 1.79 | 1.06 | 169.24 | 171.06 | 169.24 | 0 |
| 1737480600 | 169.24 | -0.01 | -0.01 | 169.25 | 170.3325 | 169.0475 | 0 |
| 1737394200 | 169.25 | -1.12 | -0.66 | 170.3675 | 170.3675 | 168.735 | 0 |
| 1737135000 | 170.3675 | 1.65 | 0.98 | 168.72 | 170.7525 | 168.72 | 0 |
| 1737048600 | 168.72 | 0.4 | 0.24 | 168.32 | 169.63 | 168.32 | 0 |
| 1736962200 | 168.32 | 2.85 | 1.72 | 165.4725 | 168.5675 | 165.4425 | 0 |
| 1736875800 | 165.4725 | -0.3 | -0.18 | 165.775 | 167.285 | 165.2225 | 0 |
| 1736789400 | 165.775 | -0.13 | -0.08 | 165.9 | 166.29499 | 164.8225 | 0 |
| 1736530200 | 165.9 | -1.6 | -0.95 | 167.495 | 167.70249 | 165.4575 | 0 |
| 1736443800 | 167.495 | 0.13 | 0.08 | 167.3675 | 167.555 | 166.8925 | 0 |
| 1736357400 | 167.3675 | 0.17 | 0.10 | 167.20249 | 167.8 | 166.5625 | 0 |
| 1736271000 | 167.20249 | -1.71 | -1.01 | 168.91 | 168.91 | 166.9225 | 0 |
| 1736184600 | 168.91 | 1.05 | 0.62 | 167.8625 | 169.145 | 167.44999 | 0 |
| 1735925400 | 167.8625 | -0.14 | -0.08 | 167.9975 | 167.9975 | 166.525 | 0 |
| 1735839000 | 167.9975 | 2.85 | 1.72 | 165.1525 | 168.1225 | 165.1525 | 0 |
| 1735579800 | 165.1525 | -1.73 | -1.03 | 166.8775 | 167 | 165.07 | 0 |
| 1735320600 | 166.8775 | 0.54 | 0.32 | 166.34 | 168.6725 | 166.34 | 0 |
| 1734975000 | 166.34 | -0.44 | -0.26 | 166.78 | 167.0375 | 165.735 | 0 |
| 1734715800 | 166.78 | 0.64 | 0.39 | 166.13749 | 166.82 | 162.63749 | 0 |
| 1734629400 | 166.13749 | -2.74 | -1.62 | 168.88 | 168.88 | 164.875 | 0 |
| 1734543000 | 168.88 | 0.43 | 0.26 | 168.4475 | 169.195 | 167.9725 | 0 |
| 1734456600 | 168.4475 | -0.46 | -0.27 | 168.9075 | 168.925 | 167.7825 | 0 |
| 1734370200 | 168.9075 | 0.56 | 0.33 | 168.345 | 169.195 | 168.01 | 0 |
| 1734111000 | 168.345 | -0.66 | -0.39 | 169 | 169.4 | 167.8575 | 0 |
| 1734024600 | 169 | -0.26 | -0.15 | 169.26 | 169.505 | 168.45 | 0 |
| 1733938200 | 169.26 | 0.98 | 0.58 | 168.2775 | 169.32 | 167.7125 | 0 |
| 1733851800 | 168.2775 | 0.77 | 0.46 | 167.51249 | 168.5625 | 167.505 | 0 |
| 1733765400 | 167.51249 | -0.82 | -0.48 | 168.3275 | 168.7075 | 166.9475 | 0 |
| 1733506200 | 168.3275 | 0.12 | 0.07 | 168.205 | 168.9125 | 167.2275 | 0 |
| 1733419800 | 168.205 | -0.3 | -0.18 | 168.5025 | 168.98 | 167.915 | 0 |
| 1733333400 | 168.5025 | 0.72 | 0.43 | 167.7775 | 169.2525 | 167.7775 | 0 |
| 1733247000 | 167.7775 | -0.43 | -0.25 | 168.205 | 168.205 | 167.3775 | 0 |
| 1733160600 | 168.205 | 1.37 | 0.82 | 166.8375 | 168.55 | 166.8375 | 0 |
| 1732901400 | 166.8375 | 0.48 | 0.29 | 166.35499 | 166.97 | 166.0025 | 0 |
| 1732815000 | 166.35499 | 0.74 | 0.45 | 165.6125 | 166.5625 | 165.6125 | 0 |
| 1732728600 | 165.6125 | -1.76 | -1.05 | 167.375 | 167.375 | 165.4625 | 0 |
| 1732642200 | 167.375 | 0.66 | 0.40 | 166.71 | 167.555 | 166.055 | 0 |
| 1732555800 | 166.71 | -0.41 | -0.25 | 167.1225 | 167.5 | 166.245 | 0 |
| 1732296600 | 167.1225 | 1.84 | 1.11 | 165.28 | 167.715 | 165.28 | 0 |
| 1732210200 | 165.28 | 2.46 | 1.51 | 162.8225 | 165.4075 | 162.8225 | 0 |
| 1732123800 | 162.8225 | 0.19 | 0.12 | 162.6275 | 163.8075 | 162.26 | 0 |
| 1732037400 | 162.6275 | -0.07 | -0.04 | 162.695 | 162.9025 | 160.615 | 0 |
| 1731951000 | 162.695 | 0.5 | 0.31 | 162.195 | 162.7075 | 161.6025 | 0 |
| 1731691800 | 162.195 | -2.45 | -1.49 | 164.6425 | 164.6425 | 162.1775 | 0 |
| 1731605400 | 164.6425 | -0.6 | -0.36 | 165.2425 | 166.3125 | 164.36 | 0 |
| 1731519000 | 165.2425 | 0.86 | 0.52 | 164.3825 | 165.2425 | 163.37 | 0 |
