DB XTRACKERS【XZE5】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
독일
TG
DB XTRACKERS (XZE5)
DB XTRACKERS (XZE5) 과거

DB XTRACKERS (XZE5)

46.271

0.0875

(0.19%)

마감 01 2월 6:00AM

실시간 데이터

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	46.26	0.11	0.25	46.2979	46.2979	46.26	295
1738272420	46.1469	0.03	0.07	46.1658	46.1658	46.1469	227
1738186020	46.114	0	0.01	46.1319	46.1609	46.114	118
1738099620	46.1099	0.1	0.23	46.1099	46.1099	46.1099	38
1738013220	46.0062	-0.05	-0.12	46.0781	46.1099	46.0062	4011
1737754020	46.0609	-0.02	-0.05	46.0999	46.0999	46	3310
1737667620	46.084	-0.06	-0.14	46.1219	46.1219	46.0511	12
1737581220	46.1464	0.07	0.16	46.1279	46.151	46.037	8
1737494820	46.0735	0	0.00	46.0735	46.0735	46.0735	0
1737408420	46.0735	-0.09	-0.19	46.0735	46.0735	46.0735	3
1737149220	46.1604	0.18	0.39	46.1206	46.1944	46.0799	650
1737062820	45.9801	0.06	0.12	45.9761	46.0169	45.9761	362
1736976420	45.9231	0	0.01	45.9569	46.0316	45.9231	233
1736890020	45.92	0.06	0.13	45.9252	45.9252	45.92	2200
1736803620	45.8611	-0.14	-0.31	46.0645	46.0645	45.8611	103
1736544420	46.0023	-0.09	-0.20	45.9304	46.0023	45.8984	482
1736458020	46.0965	0.08	0.18	45.9779	46.0965	45.9551	2030
1736371620	46.0158	-0.03	-0.07	46.0279	46.0479	45.97	610
1736285220	46.0489	-0	-0.01	46.0444	46.0489	46.0021	227
1736198820	46.0519	0.1	0.22	46.0088	46.0519	45.966	328
1735939620	45.9524	-0.09	-0.19	46.0841	46.1336	45.9368	47
1735853220	46.0407	-0.01	-0.03	46.1571	46.1989	46.0407	1281
1735594020	46.0551	-0.08	-0.17	46.0551	46.0551	46.0551	20
1735334820	46.1349	0.15	0.32	46.1098	46.1349	46.0411	502
1734989220	45.9867	-0.11	-0.24	46.0557	46.1318	45.9476	228
1734730020	46.0955	0.03	0.06	46.1274	46.1489	46.0884	270
1734643620	46.0699	-0.17	-0.36	46.0859	46.0859	46.0699	860
1734557220	46.2385	0.08	0.18	46.1639	46.2385	46.0979	255
1734470820	46.1568	0	0.01	46.1539	46.1609	46.1021	593
1734384420	46.1519	-0.02	-0.05	46.1035	46.2034	46.0845	29
1734125220	46.1758	-0.08	-0.17	46.1758	46.1758	46.1758	90
1734038820	46.2524	-0.02	-0.05	46.2449	46.2524	46.2449	273
1733952420	46.2749	0.02	0.03	46.2718	46.2749	46.2361	6
1733866020	46.2589	0.03	0.06	46.2589	46.2589	46.2589	1
1733779620	46.2309	0.02	0.03	46.2139	46.2309	46.2139	501
1733520420	46.2151	-0.01	-0.02	46.1291	46.2179	46.1291	3502
1733434020	46.2239	0.09	0.20	46.2779	46.2779	46.1442	2366
1733347620	46.1313	-0.07	-0.14	46.1764	46.2451	46.1313	384
1733261220	46.1979	0.01	0.01	46.2333	46.2333	46.1979	2
1733174820	46.1919	0.13	0.29	46.2611	46.2611	46.1249	153
1732915620	46.0581	-0.03	-0.06	45.9606	46.1139	45.9606	286
1732829220	46.0869	0.15	0.32	46.1199	46.1199	46.0101	6
1732742820	45.9416	-0.13	-0.27	45.9416	45.9416	45.9416	1
1732656420	46.0672	0.1	0.21	45.9831	46.0672	45.9342	1134
1732570020	45.9707	0.04	0.10	45.8001	46.0389	45.8001	443
1732310820	45.9262	0.14	0.31	46.0028	46.0028	45.8991	14
1732224420	45.786	-0.08	-0.18	45.786	45.786	45.786	1
1732138020	45.8687	-0.06	-0.12	45.9039	45.9039	45.8431	7
1732051620	45.9241	0.08	0.18	45.9241	45.9241	45.9241	56
1731965220	45.8412	-0.08	-0.18	45.8931	45.8931	45.8412	18
1731705960	45.9249	-0.24	-0.52	45.9786	45.9904	45.9201	43
1731619560	46.1665	0.18	0.38	45.9971	46.1665	45.9971	7
1731533160	45.9896	0.16	0.36	45.9479	45.9896	45.9309	202
1731446820	45.8247	-0.16	-0.35	45.9384	45.9384	45.8247	5
1731360420	45.9866	0.03	0.07	45.88	45.9866	45.8719	50
1731101220	45.9567	0.08	0.18	45.979	46.0216	45.8371	1778
1731014760	45.8758	-0.18	-0.39	45.9309	45.9309	45.7611	11
1730928360	46.0559	0.3	0.65	45.8499	46.0559	45.635	33
1730841960	45.7574	-0.05	-0.11	45.8055	45.8055	45.7574	75
1730755560	45.8055	0.13	0.29	45.6081	45.8055	45.6081	2
1730496360	45.6717	-0.06	-0.14	45.7309	45.7842	45.6717	151

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관