Hot Features
프리미엄
Deutsche Bank AG (DBK)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.180342651037 | 22.18 | 22.595 | 20.68 | 801096 | 21.4748969 | DE |
| 4 | 3.118 | 16.3228981259 | 19.102 | 23.025 | 19.082 | 1091966 | 20.79300747 | DE |
| 12 | 5.77 | 35.0759878419 | 16.45 | 38.69 | 9.6889 | 845554 | 19.41409053 | DE |
| 26 | 7.6 | 51.9835841313 | 14.62 | 38.69 | 9.6889 | 764315 | 17.65486857 | DE |
| 52 | 8.648 | 63.7194223401 | 13.572 | 38.69 | 9.6889 | 661699 | 16.41639458 | DE |
| 156 | 12.423 | 126.804123711 | 9.797 | 38.69 | 7.249 | 5858992 | 10.05496748 | DE |
| 260 | 17.3515 | 356.403409674 | 4.8685 | 38.69 | 4.4485 | 8721852 | 9.62552802 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741901220 | 21.255 | -0.23 | -1.07 | 21.385 | 21.68 | 20.97 | 488291 |
| 1741814820 | 21.485 | 0.31 | 1.46 | 21.195 | 21.65 | 21.07 | 555716 |
| 1741728420 | 21.175 | -0.18 | -0.82 | 21.38 | 21.695 | 20.68 | 979569 |
| 1741642020 | 21.35 | -0.84 | -3.79 | 22.185 | 22.595 | 20.95 | 1216355 |
| 1741382820 | 22.19 | -0.06 | -0.27 | 22.18 | 22.3 | 21.795 | 765551 |
| 1741296420 | 22.25 | 0.11 | 0.50 | 22.1 | 23.025 | 21.82 | 2030711 |
| 1741210020 | 22.14 | 2.33 | 11.75 | 19.748 | 22.195 | 19.7 | 2925022 |
| 1741123620 | 19.812 | -0.77 | -3.76 | 20.665 | 20.78 | 19.332 | 1816923 |
| 1741037220 | 20.585 | -0.06 | -0.31 | 20.6 | 21.114999 | 20.26 | 1628032 |
| 1740778020 | 20.649999 | 0.13 | 0.61 | 20.37 | 20.774999 | 20.2 | 714082 |
| 1740691620 | 20.524999 | -0.17 | -0.82 | 20.7 | 20.845 | 20.22 | 965765 |
| 1740605220 | 20.695 | 0.38 | 1.85 | 20.405 | 20.89 | 20.305 | 1003619 |
| 1740518820 | 20.32 | 0.62 | 3.14 | 19.728 | 20.535 | 19.702 | 1294907 |
| 1740432420 | 19.702 | 0.23 | 1.20 | 19.702 | 20.07 | 19.51 | 945185 |
| 1740173220 | 19.468 | -0 | -0.02 | 19.414 | 19.72 | 19.364 | 666502 |
| 1740086820 | 19.472 | -0 | -0.02 | 19.448 | 19.754 | 19.303999 | 529255 |
| 1740000420 | 19.476 | -0.56 | -2.79 | 20.03 | 20.17 | 19.367999 | 853009 |
| 1739914020 | 20.035 | 0.42 | 2.16 | 19.585999 | 20.035 | 19.576 | 994160 |
| 1739827620 | 19.611999 | 0.4 | 2.07 | 19.149999 | 19.745999 | 19.1 | 927655 |
| 1739568420 | 19.213999 | 0.11 | 0.58 | 19.102 | 19.34 | 19.082 | 539005 |
| 1739482020 | 19.104 | -0.21 | -1.10 | 19.376 | 19.5 | 19.032 | 736937 |
| 1739395620 | 19.316 | 0.36 | 1.88 | 18.899999 | 19.34 | 18.861999 | 746125 |
| 1739309220 | 18.96 | 0.35 | 1.86 | 18.538 | 18.998 | 18.48 | 575654 |
| 1739222820 | 18.614 | 0.03 | 0.14 | 18.602 | 18.786 | 18.502 | 303878 |
| 1738963620 | 18.588 | -0.12 | -0.62 | 18.649999 | 18.745999 | 18.524 | 313805 |
| 1738877220 | 18.704 | 0.52 | 2.86 | 18.218 | 18.734 | 18.1 | 910016 |
| 1738790820 | 18.184 | -0.01 | -0.08 | 18.148 | 18.338 | 17.944 | 950048 |
| 1738704420 | 18.198 | -0.12 | -0.67 | 18.322 | 18.488 | 18.034 | 623665 |
| 1738618020 | 18.32 | -0.52 | -2.77 | 18.5 | 18.666 | 18.104 | 1152043 |
| 1738358820 | 18.841999 | -0.14 | -0.75 | 19.034 | 19.149999 | 18.776 | 690564 |
| 1738272420 | 18.984 | -0.36 | -1.88 | 18.6 | 19.066 | 18.3 | 2225457 |
| 1738186020 | 19.348 | 0.09 | 0.47 | 19.282 | 19.626 | 19.204 | 953951 |
| 1738099620 | 19.258 | 0.18 | 0.94 | 19.018 | 19.335999 | 18.899999 | 523898 |
| 1738013220 | 19.078 | 0.02 | 0.10 | 18.806 | 19.123999 | 18.8 | 530507 |
| 1737754020 | 19.058 | -0.07 | -0.36 | 19.104 | 19.248 | 18.936 | 602431 |
| 1737667620 | 19.126 | 0.44 | 2.33 | 18.75 | 19.126 | 18.7 | 734461 |
| 1737581220 | 18.69 | -0.11 | -0.59 | 18.502 | 18.96 | 18.399999 | 785603 |
| 1737494820 | 18.8 | 0.1 | 0.52 | 18.713999 | 18.93 | 18.681999 | 390933 |
| 1737408420 | 18.702 | 0.14 | 0.77 | 18.55 | 18.824 | 18.546 | 805786 |
| 1737149220 | 18.559999 | 0.35 | 1.94 | 18.228 | 18.559999 | 18.212 | 780914 |
| 1737062820 | 18.206 | -0.02 | -0.10 | 18.23 | 18.43 | 18.136 | 682464 |
| 1736976420 | 18.224 | 0.55 | 3.11 | 17.686 | 18.256 | 17.652 | 1162795 |
| 1736890020 | 17.674 | 0.66 | 3.85 | 17.042 | 17.698 | 17.042 | 918761 |
| 1736803620 | 17.018 | -0.08 | -0.48 | 17.062 | 17.088 | 16.66 | 646476 |
| 1736544420 | 17.1 | 0 | 0.01 | 17.084 | 17.399999 | 16.956 | 773653 |
| 1736458020 | 17.098 | 0.33 | 1.97 | 16.774 | 17.18 | 16.52 | 726061 |
| 1736371620 | 16.768 | -0.05 | -0.31 | 16.818 | 17.14 | 16.69 | 727567 |
| 1736285220 | 16.82 | -0.07 | -0.41 | 16.872 | 17.027999 | 16.546 | 628500 |
| 1736198820 | 16.89 | -0.05 | -0.28 | 17.002 | 17.123999 | 16.71 | 457847 |
| 1735939620 | 16.938 | 0.21 | 1.23 | 16.806 | 17.064 | 16.726 | 451233 |
| 1735853220 | 16.732 | 0.07 | 0.43 | 16.518 | 16.818 | 16.297999 | 365215 |
| 1735594020 | 16.66 | 0.15 | 0.91 | 16.5 | 16.792 | 16.399999 | 277631 |
| 1735334820 | 16.51 | 0.17 | 1.04 | 16.3 | 16.542 | 16.276 | 313830 |
| 1734989220 | 16.34 | 0.08 | 0.50 | 16.262 | 16.434 | 16.218 | 315364 |
| 1734730020 | 16.258 | -0.24 | -1.48 | 16.45 | 16.45 | 15.936 | 880831 |
| 1734643620 | 16.501999 | -0.09 | -0.54 | 16.565999 | 16.8 | 16.495999 | 429514 |
| 1734557220 | 16.591999 | -0.18 | -1.06 | 16.771999 | 17 | 16.521999 | 499338 |
| 1734470820 | 16.77 | -0.33 | -1.93 | 17.066 | 17.149999 | 16.77 | 602205 |
| 1734384420 | 17.1 | 0.03 | 0.19 | 16.992 | 17.306 | 16.982 | 713243 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
