Hot Features
프리미엄
Delta Lloyd Mix Fd (GSMIX)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.3698630137 | 14.6 | 14.8 | 14.6 | 12060 | 14.66556674 | DE |
| 4 | 0.32 | 2.20994475138 | 14.48 | 14.8 | 14.29 | 28337 | 14.39771011 | DE |
| 12 | 0.6 | 4.22535211268 | 14.2 | 14.8 | 14.03 | 28516 | 14.32214112 | DE |
| 26 | 0.79 | 5.63882940757 | 14.01 | 14.8 | 13.77 | 35775 | 14.11241918 | DE |
| 52 | 1.87 | 14.4624903326 | 12.93 | 14.8 | 12.93 | 32583 | 13.9156853 | DE |
| 156 | 2.09 | 16.4437450826 | 12.71 | 14.8 | 12.4 | 30604 | 13.4797991 | DE |
| 260 | 2.09 | 16.4437450826 | 12.71 | 14.8 | 12.4 | 30604 | 13.4797991 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 14.79 | 0.11 | 0.75 | 14.79 | 14.79 | 14.79 | 14997 |
| 1732296600 | 14.68 | 0.05 | 0.34 | 14.68 | 14.68 | 14.68 | 7375 |
| 1732210200 | 14.63 | 0.01 | 0.07 | 14.63 | 14.63 | 14.63 | 8559 |
| 1732123800 | 14.62 | 0.02 | 0.14 | 14.62 | 14.62 | 14.62 | 12877 |
| 1732037400 | 14.6 | -0.01 | -0.07 | 14.6 | 14.6 | 14.6 | 16493 |
| 1731951000 | 14.61 | -0.05 | -0.34 | 14.61 | 14.61 | 14.61 | 10718 |
| 1731691800 | 14.66 | 0.02 | 0.14 | 14.66 | 14.66 | 14.66 | 9600 |
| 1731605400 | 14.64 | -0.02 | -0.14 | 14.64 | 14.64 | 14.64 | 5392 |
| 1731519000 | 14.66 | -0.03 | -0.20 | 14.66 | 14.66 | 14.66 | 3880 |
| 1731432600 | 14.69 | 0.1 | 0.69 | 14.69 | 14.69 | 14.69 | 5421 |
| 1731346200 | 14.59 | 0.05 | 0.34 | 14.59 | 14.59 | 14.59 | 2210 |
| 1731087000 | 14.54 | 0.02 | 0.14 | 14.54 | 14.54 | 14.54 | 58008 |
| 1731000600 | 14.52 | 0.18 | 1.26 | 14.52 | 14.52 | 14.52 | 35029 |
| 1730914200 | 14.34 | 0.04 | 0.28 | 14.34 | 14.34 | 14.34 | 2767 |
| 1730827800 | 14.3 | -0.02 | -0.14 | 14.3 | 14.3 | 14.3 | 3463 |
| 1730741400 | 14.32 | 0.03 | 0.21 | 14.32 | 14.32 | 14.32 | 23 |
| 1730482200 | 14.29 | -0.1 | -0.69 | 14.29 | 14.29 | 14.29 | 353272 |
| 1730395800 | 14.39 | -0.11 | -0.76 | 14.39 | 14.39 | 14.39 | 7070 |
| 1730309400 | 14.5 | 0.02 | 0.14 | 14.5 | 14.5 | 14.5 | 5 |
| 1730223000 | 14.48 | 0.03 | 0.21 | 14.48 | 14.48 | 14.48 | 9579 |
| 1730136600 | 14.45 | -0.04 | -0.28 | 14.45 | 14.45 | 14.45 | 6196 |
| 1729873800 | 14.49 | 0.04 | 0.28 | 14.49 | 14.49 | 14.49 | 15466 |
| 1729787400 | 14.45 | -0.04 | -0.28 | 14.45 | 14.45 | 14.45 | 11032 |
| 1729701000 | 14.49 | -0.02 | -0.14 | 14.49 | 14.49 | 14.49 | 10230 |
| 1729614600 | 14.51 | -0.04 | -0.27 | 14.51 | 14.51 | 14.51 | 25 |
| 1729528200 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1729269000 | 14.55 | 0.03 | 0.21 | 14.55 | 14.55 | 14.55 | 11813 |
| 1729182600 | 14.52 | 0.04 | 0.28 | 14.52 | 14.52 | 14.52 | 10580 |
| 1729096200 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 1801 |
| 1729009800 | 14.48 | 0.06 | 0.42 | 14.48 | 14.48 | 14.48 | 3210 |
| 1728923400 | 14.42 | 0.01 | 0.07 | 14.42 | 14.42 | 14.42 | 4238 |
| 1728664200 | 14.41 | 0.01 | 0.07 | 14.41 | 14.41 | 14.41 | 6 |
| 1728577800 | 14.4 | 0.05 | 0.35 | 14.4 | 14.4 | 14.4 | 11332 |
| 1728491400 | 14.35 | 0.04 | 0.28 | 14.35 | 14.35 | 14.35 | 17 |
| 1728405000 | 14.31 | -0.06 | -0.42 | 14.31 | 14.31 | 14.31 | 42005 |
| 1728318600 | 14.37 | 0.03 | 0.21 | 14.37 | 14.37 | 14.37 | 36310 |
| 1728059400 | 14.34 | -0.04 | -0.28 | 14.34 | 14.34 | 14.34 | 66 |
| 1727973000 | 14.38 | -0.02 | -0.14 | 14.38 | 14.38 | 14.38 | 364979 |
| 1727886600 | 14.4 | 0.02 | 0.14 | 14.4 | 14.4 | 14.4 | 4543 |
| 1727800200 | 14.38 | 0.01 | 0.07 | 14.38 | 14.38 | 14.38 | 3719 |
| 1727713800 | 14.37 | 0.01 | 0.07 | 14.37 | 14.37 | 14.37 | 12166 |
| 1727454600 | 14.36 | 0.02 | 0.14 | 14.36 | 14.36 | 14.36 | 7424 |
| 1727368200 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1727281800 | 14.34 | 0.04 | 0.28 | 14.34 | 14.34 | 14.34 | 8609 |
| 1727195400 | 14.3 | 0.05 | 0.35 | 14.3 | 14.3 | 14.3 | 4069 |
| 1727109000 | 14.25 | -0.05 | -0.35 | 14.25 | 14.25 | 14.25 | 3136 |
| 1726849800 | 14.3 | 0.1 | 0.70 | 14.3 | 14.3 | 14.3 | 9882 |
| 1726763400 | 14.2 | -0.05 | -0.35 | 14.2 | 14.2 | 14.2 | 40768 |
| 1726677000 | 14.25 | 0.03 | 0.21 | 14.25 | 14.25 | 14.25 | 11418 |
| 1726590600 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
| 1726504200 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
| 1726245000 | 14.22 | 0.01 | 0.07 | 14.22 | 14.22 | 14.22 | 1333 |
| 1726158600 | 14.21 | 0.07 | 0.50 | 14.21 | 14.21 | 14.21 | 14087 |
| 1726072200 | 14.14 | 0.03 | 0.21 | 14.14 | 14.14 | 14.14 | 5842 |
| 1725985800 | 14.11 | 0.08 | 0.57 | 14.11 | 14.11 | 14.11 | 9519 |
| 1725899400 | 14.03 | -0.07 | -0.50 | 14.03 | 14.03 | 14.03 | 46669 |
| 1725640200 | 14.1 | -0.01 | -0.07 | 14.1 | 14.1 | 14.1 | 54808 |
| 1725553800 | 14.11 | -0.02 | -0.14 | 14.11 | 14.11 | 14.11 | 1927 |
| 1725467400 | 14.13 | -0.07 | -0.49 | 14.13 | 14.13 | 14.13 | 6905 |
| 1725381000 | 14.2 | -0.02 | -0.14 | 14.2 | 14.2 | 14.2 | 339547 |
| 1725294600 | 14.22 | 0.05 | 0.35 | 14.22 | 14.22 | 14.22 | 12464 |
| 1725035400 | 14.17 | 0.02 | 0.14 | 14.17 | 14.17 | 14.17 | 15526 |
| 1724949000 | 14.15 | -0.01 | -0.07 | 14.15 | 14.15 | 14.15 | 11719 |
| 1724862600 | 14.16 | 0.01 | 0.07 | 14.16 | 14.16 | 14.16 | 1975 |
| 1724776200 | 14.15 | -0.05 | -0.35 | 14.15 | 14.15 | 14.15 | 2660 |
| 1724689800 | 14.2 | 0.08 | 0.57 | 14.2 | 14.2 | 14.2 | 5191 |
