Hot Features
프리미엄
Xtrackers DAX UCITS ETF (DBXD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 203.55 | -1 | -0.49 | 204.55 | 205.2 | 203.4 | 19869 |
| 1738272420 | 204.55 | 0.9 | 0.44 | 203.6 | 205.1 | 203.6 | 7948 |
| 1738186020 | 203.65 | 1.35 | 0.67 | 202.65 | 203.95 | 202.2 | 18880 |
| 1738099620 | 202.3 | 1.15 | 0.57 | 201.1 | 202.4 | 200.55 | 12074 |
| 1738013220 | 201.15 | 0.2 | 0.10 | 199.46 | 201.3 | 198.26 | 46275 |
| 1737754020 | 200.95 | -1.35 | -0.67 | 202.4 | 202.55 | 200.95 | 23860 |
| 1737667620 | 202.3 | 2.3 | 1.15 | 200 | 202.3 | 200 | 26039 |
| 1737581220 | 200 | 1.3 | 0.65 | 198.82 | 200.8 | 198.82 | 22519 |
| 1737494820 | 198.7 | 1 | 0.51 | 196.88 | 198.7 | 196.88 | 24184 |
| 1737408420 | 197.7 | 1.12 | 0.57 | 196.68 | 198.08 | 196.58 | 19776 |
| 1737149220 | 196.58 | 2.36 | 1.22 | 194.46 | 196.88 | 194.46 | 32809 |
| 1737062820 | 194.22 | 0.1 | 0.05 | 194.08 | 194.78 | 193.72 | 21605 |
| 1736976420 | 194.12 | 3.38 | 1.77 | 190.86 | 194.16 | 190.86 | 37677 |
| 1736890020 | 190.74 | 0.6 | 0.32 | 190.4 | 191.34 | 190.26 | 11983 |
| 1736803620 | 190.14 | -0.48 | -0.25 | 189.9 | 190.14 | 188.54 | 14278 |
| 1736544420 | 190.62 | -0.8 | -0.42 | 190.98 | 192 | 190.1 | 29439 |
| 1736458020 | 191.42 | 0.2 | 0.10 | 191.22 | 191.6 | 190.66 | 22926 |
| 1736371620 | 191.22 | 0.06 | 0.03 | 190.98 | 192.68 | 190.62 | 28056 |
| 1736285220 | 191.16 | 1.74 | 0.92 | 189.34 | 191.88 | 189.3 | 39709 |
| 1736198820 | 189.42 | 2.06 | 1.10 | 188.08 | 190.44 | 187.5 | 37995 |
| 1735939620 | 187.36 | -0.44 | -0.23 | 188.08 | 188.3 | 187 | 14009 |
| 1735853220 | 187.8 | 0.62 | 0.33 | 187.74 | 188.56 | 186.72 | 57452 |
| 1735594020 | 187.18 | -0.46 | -0.25 | 187.5 | 187.94 | 187.1 | 34718 |
| 1735334820 | 187.64 | 0.32 | 0.17 | 186.92 | 188.04 | 186.3 | 15978 |
| 1734989220 | 187.32 | -0.52 | -0.28 | 187.34 | 187.38 | 186.36 | 12568 |
| 1734730020 | 187.84 | -0.02 | -0.01 | 186.9 | 187.88 | 184.98 | 63970 |
| 1734643620 | 187.86 | -0.36 | -0.19 | 188.1 | 189.22 | 187.72 | 31247 |
| 1734557220 | 188.22 | -2.16 | -1.13 | 190.38 | 191.34 | 188.22 | 16368 |
| 1734470820 | 190.38 | -0.96 | -0.50 | 190.92 | 191.62 | 190.38 | 30342 |
| 1734384420 | 191.34 | -0.9 | -0.47 | 191.98 | 192.06 | 190.24 | 15521 |
| 1734125220 | 192.24 | 0.06 | 0.03 | 192.1 | 193.08 | 191.72 | 17594 |
| 1734038820 | 192.18 | 0.02 | 0.01 | 191.82 | 192.42 | 191.7 | 19783 |
| 1733952420 | 192.16 | 0.9 | 0.47 | 191.2 | 192.28 | 191.04 | 5113 |
| 1733866020 | 191.26 | -0.08 | -0.04 | 190.82 | 191.88 | 190.82 | 39548 |
| 1733779620 | 191.34 | -0.54 | -0.28 | 191.74 | 192.46 | 191.18 | 15780 |
| 1733520420 | 191.88 | 0.48 | 0.25 | 191.24 | 192.28 | 191.24 | 59218 |
| 1733434020 | 191.4 | 1 | 0.53 | 190.16 | 191.76 | 190.1 | 42555 |
| 1733347620 | 190.4 | 2.06 | 1.09 | 188.6 | 190.54 | 188.4 | 40247 |
| 1733261220 | 188.34 | 0.72 | 0.38 | 187.36 | 188.62 | 187.32 | 21691 |
| 1733174820 | 187.62 | 2.64 | 1.43 | 184.34 | 187.74 | 184.2 | 29864 |
| 1732915620 | 184.98 | 2.06 | 1.13 | 182.64 | 185.2 | 182.46 | 37197 |
| 1732829220 | 182.92 | 1.58 | 0.87 | 181.84 | 182.96 | 181.78 | 31214 |
| 1732742820 | 181.34 | -0.68 | -0.37 | 181.68 | 181.92 | 180.24 | 16749 |
| 1732656420 | 182.02 | -0.38 | -0.21 | 181.62 | 182.4 | 181.22 | 25966 |
| 1732570020 | 182.4 | 0.4 | 0.22 | 182.58 | 183.22 | 182 | 26564 |
| 1732310820 | 182 | 1.5 | 0.83 | 180.44 | 182.34 | 179.32 | 31572 |
| 1732224420 | 180.5 | 1.34 | 0.75 | 179.68 | 180.68 | 177.98 | 39474 |
| 1732138020 | 179.16 | -0.26 | -0.14 | 180.22 | 180.52 | 178.6 | 24754 |
| 1732051620 | 179.42 | -0.68 | -0.38 | 180.64 | 180.76 | 177.1 | 53605 |
| 1731965220 | 180.1 | -0.6 | -0.33 | 181.36 | 181.46 | 179.72 | 17612 |
| 1731705960 | 180.7 | -0.3 | -0.17 | 180.36 | 181.56 | 180.08 | 30044 |
| 1731619560 | 181 | 2.04 | 1.14 | 178.4 | 181.7 | 178.26 | 34496 |
| 1731533160 | 178.96 | -0.58 | -0.32 | 178.88 | 180.02 | 177.48 | 49541 |
| 1731446820 | 179.54 | -3.32 | -1.82 | 181.42 | 182.02 | 178.54 | 28934 |
| 1731360420 | 182.86 | 2.02 | 1.12 | 181.7 | 183.94 | 181.7 | 27752 |
| 1731101220 | 180.84 | -2.16 | -1.18 | 182.6 | 182.82 | 180.3 | 10467 |
| 1731014760 | 183 | 3.2 | 1.78 | 179.88 | 183 | 179.68 | 19216 |
| 1730928360 | 179.8 | -1.68 | -0.93 | 181.62 | 184.12 | 178.76 | 34848 |
| 1730841960 | 181.48 | 1.42 | 0.79 | 180.52 | 181.86 | 179.94 | 6431 |
| 1730755560 | 180.06 | -0.96 | -0.53 | 181.4 | 181.58 | 179.76 | 15446 |
| 1730496360 | 181.02 | 1.3 | 0.72 | 179.52 | 181.64 | 179.46 | 22480 |
