[ETF 특징주] MAN 그룹 "유럽 증시 강한 모멘텀" IEV·VGK 주목
무료
Daimler : ( DAI:GR )
47.14EUR ▲ 0.75 (1.63%)
2026-09-03
최근 1년 일별 시세
(2026-09-03 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-03 | 47.14 | ▲0.75 | ▲1.62% |
| 26-09-02 | 46.38 | ▼-0.59 | ▼-1.26% |
| 26-09-01 | 46.97 | ▼-0.25 | ▼-0.53% |
| 26-08-31 | 47.22 | ▲0.27 | ▲0.58% |
| 26-08-28 | 46.95 | ▲1.35 | ▲2.96% |
| 26-08-27 | 45.60 | ▲0.95 | ▲2.13% |
| 26-08-26 | 44.64 | ▼-0.28 | ▼-0.62% |
| 26-08-25 | 44.92 | ▼-0.13 | ▼-0.29% |
| 26-08-24 | 45.05 | ▼-0.17 | ▼-0.38% |
| 26-08-21 | 45.22 | ▲0.42 | ▲0.94% |
| 26-08-20 | 44.80 | ▼-0.23 | ▼-0.51% |
| 26-08-19 | 45.03 | ▼-0.04 | ▼-0.09% |
| 26-08-18 | 45.07 | ▼-0.46 | ▼-1.01% |
| 26-08-17 | 45.52 | ▼-0.50 | ▼-1.09% |
| 26-08-14 | 46.03 | ▲0.59 | ▲1.3% |
| 26-08-13 | 45.44 | ▼-0.75 | ▼-1.62% |
| 26-08-12 | 46.19 | ▼-0.59 | ▼-1.26% |
| 26-08-11 | 46.78 | ▼-0.31 | ▼-0.66% |
| 26-08-10 | 47.09 | -0.00 | -0% |
| 26-08-07 | 47.09 | ▲0.32 | ▲0.68% |
| 26-08-06 | 46.77 | ▼-0.49 | ▼-1.04% |
| 26-08-05 | 47.26 | ▼-0.95 | ▼-1.97% |
| 26-08-04 | 48.21 | ▲0.26 | ▲0.54% |
| 26-08-03 | 47.95 | ▲1.22 | ▲2.61% |
| 26-07-31 | 46.73 | ▼-0.37 | ▼-0.79% |
| 26-07-30 | 47.10 | ▲0.25 | ▲0.53% |
| 26-07-29 | 46.86 | ▲0.23 | ▲0.49% |
| 26-07-28 | 46.62 | ▲1.31 | ▲2.89% |
| 26-07-27 | 45.32 | ▲0.54 | ▲1.21% |
| 26-07-24 | 44.78 | ▲0.45 | ▲1.02% |
| 26-07-23 | 44.32 | ▼-0.53 | ▼-1.18% |
| 26-07-22 | 44.85 | ▼-0.05 | ▼-0.11% |
| 26-07-21 | 44.91 | ▼-0.23 | ▼-0.51% |
| 26-07-20 | 45.14 | ▼-0.38 | ▼-0.83% |
| 26-07-17 | 45.51 | ▼-0.35 | ▼-0.76% |
| 26-07-16 | 45.86 | ▼-0.42 | ▼-0.91% |
| 26-07-15 | 46.29 | ▲1.18 | ▲2.62% |
| 26-07-14 | 45.11 | ▲0.82 | ▲1.85% |
| 26-07-13 | 44.29 | ▲0.30 | ▲0.68% |
| 26-07-10 | 43.99 | ▲0.09 | ▲0.21% |
| 26-07-09 | 43.90 | ▼-0.23 | ▼-0.52% |
| 26-07-08 | 44.13 | ▼-1.85 | ▼-4.02% |
| 26-07-07 | 45.97 | ▲0.56 | ▲1.23% |
| 26-07-06 | 45.41 | ▲0.16 | ▲0.35% |
| 26-07-03 | 45.24 | ▲0.41 | ▲0.91% |
| 26-07-02 | 44.83 | ▲1.04 | ▲2.37% |
| 26-07-01 | 43.79 | ▼-0.13 | ▼-0.3% |
| 26-06-30 | 43.92 | ▲0.84 | ▲1.95% |
| 26-06-29 | 43.08 | ▼-0.26 | ▼-0.6% |
| 26-06-26 | 43.34 | ▼-1.30 | ▼-2.91% |
| 26-06-25 | 44.64 | ▲0.23 | ▲0.52% |
| 26-06-24 | 44.41 | ▼-0.84 | ▼-1.86% |
| 26-06-23 | 45.24 | ▼-0.29 | ▼-0.64% |
| 26-06-22 | 45.53 | ▲0.26 | ▲0.57% |
| 26-06-19 | 45.28 | ▲0.67 | ▲1.5% |
| 26-06-18 | 44.60 | ▼-2.15 | ▼-4.6% |
| 26-06-17 | 46.75 | ▼-2.13 | ▼-4.36% |
| 26-06-16 | 48.88 | ▼-0.49 | ▼-0.99% |
| 26-06-15 | 49.38 | ▲1.36 | ▲2.83% |
| 26-06-12 | 48.02 | ▲0.58 | ▲1.22% |
| 26-06-11 | 47.44 | ▲0.33 | ▲0.7% |
| 26-06-10 | 47.11 | ▼-0.59 | ▼-1.24% |
| 26-06-09 | 47.71 | ▼-0.65 | ▼-1.34% |
| 26-06-08 | 48.36 | ▲0.36 | ▲0.75% |
| 26-06-05 | 48.00 | ▼-1.08 | ▼-2.2% |
| 26-06-04 | 49.08 | ▼-0.88 | ▼-1.76% |
| 26-06-03 | 49.96 | ▼-1.72 | ▼-3.33% |
| 26-06-02 | 51.67 | ▲0.23 | ▲0.45% |
| 26-06-01 | 51.44 | ▼-0.75 | ▼-1.44% |
| 26-05-29 | 52.19 | ▼-0.52 | ▼-0.99% |
| 26-05-28 | 52.71 | ▲0.20 | ▲0.38% |
| 26-05-27 | 52.51 | ▲1.59 | ▲3.12% |
| 26-05-26 | 50.92 | ▲0.16 | ▲0.32% |
| 26-05-25 | 50.76 | ▲0.64 | ▲1.28% |
| 26-05-22 | 50.12 | ▲0.36 | ▲0.72% |
| 26-05-21 | 49.76 | ▼-0.25 | ▼-0.5% |
| 26-05-20 | 50.01 | ▲0.47 | ▲0.95% |
| 26-05-19 | 49.54 | ▼-0.43 | ▼-0.86% |
| 26-05-18 | 49.97 | ▼-0.38 | ▼-0.75% |
| 26-05-15 | 50.35 | ▼-0.67 | ▼-1.31% |
| 26-05-14 | 51.02 | ▲0.26 | ▲0.51% |
| 26-05-13 | 50.76 | ▲0.54 | ▲1.08% |
| 26-05-12 | 50.22 | ▼-0.04 | ▼-0.08% |
| 26-05-11 | 50.26 | ▲0.13 | ▲0.26% |
| 26-05-08 | 50.13 | ▼-0.19 | ▼-0.38% |
| 26-05-07 | 50.32 | ▲0.14 | ▲0.28% |
| 26-05-06 | 50.18 | ▲1.99 | ▲4.13% |
| 26-05-05 | 48.19 | ▲0.27 | ▲0.56% |
| 26-05-04 | 47.93 | ▼-1.66 | ▼-3.35% |
| 26-04-30 | 49.59 | ▲0.83 | ▲1.7% |
| 26-04-29 | 48.76 | ▼-0.27 | ▼-0.55% |
| 26-04-28 | 49.03 | ▼-0.49 | ▼-0.99% |
| 26-04-27 | 49.53 | ▼-0.25 | ▼-0.5% |
| 26-04-24 | 49.78 | ▼-0.81 | ▼-1.6% |
| 26-04-23 | 50.58 | ▲0.08 | ▲0.16% |
| 26-04-22 | 50.50 | ▼-0.65 | ▼-1.27% |
| 26-04-21 | 51.15 | ▼-0.86 | ▼-1.65% |
| 26-04-20 | 52.01 | ▼-0.65 | ▼-1.23% |
| 26-04-17 | 52.66 | ▼-0.69 | ▼-1.29% |
| 26-04-16 | 53.35 | ▼-1.11 | ▼-2.04% |
| 26-04-15 | 54.46 | ▼-0.37 | ▼-0.67% |
| 26-04-14 | 54.83 | ▲0.63 | ▲1.16% |
| 26-04-13 | 54.20 | ▲0.32 | ▲0.59% |
| 26-04-10 | 53.88 | ▲0.63 | ▲1.18% |
| 26-04-09 | 53.25 | ▼-1.14 | ▼-2.1% |
| 26-04-08 | 54.39 | ▲2.41 | ▲4.64% |
| 26-04-07 | 51.98 | ▼-0.73 | ▼-1.38% |
| 26-04-02 | 52.71 | ▼-0.17 | ▼-0.32% |
| 26-04-01 | 52.88 | ▲0.49 | ▲0.94% |
| 26-03-31 | 52.39 | ▲0.75 | ▲1.45% |
| 26-03-30 | 51.64 | ▲0.01 | ▲0.02% |
| 26-03-27 | 51.63 | ▼-0.35 | ▼-0.67% |
| 26-03-26 | 51.98 | ▼-0.30 | ▼-0.57% |
| 26-03-25 | 52.28 | ▲0.62 | ▲1.2% |
| 26-03-24 | 51.66 | ▼-0.27 | ▼-0.52% |
| 26-03-23 | 51.93 | ▲1.07 | ▲2.1% |
| 26-03-20 | 50.86 | ▼-0.78 | ▼-1.51% |
| 26-03-19 | 51.64 | ▼-1.83 | ▼-3.42% |
| 26-03-18 | 53.47 | ▼-0.24 | ▼-0.45% |
| 26-03-17 | 53.71 | ▼-0.04 | ▼-0.07% |
| 26-03-16 | 53.75 | ▼-1.10 | ▼-2.01% |
| 26-03-13 | 54.85 | ▼-0.40 | ▼-0.72% |
| 26-03-12 | 55.25 | ▲0.36 | ▲0.66% |
| 26-03-11 | 54.89 | ▼-0.16 | ▼-0.29% |
| 26-03-10 | 55.05 | ▲0.80 | ▲1.47% |
| 26-03-09 | 54.25 | ▼-0.53 | ▼-0.97% |
| 26-03-06 | 54.78 | ▼-0.87 | ▼-1.56% |
| 26-03-05 | 55.65 | ▼-0.87 | ▼-1.54% |
| 26-03-04 | 56.52 | ▲0.78 | ▲1.4% |
| 26-03-03 | 55.74 | ▼-0.89 | ▼-1.57% |
| 26-03-02 | 56.63 | ▼-2.37 | ▼-4.02% |
| 26-02-27 | 59.00 | -0.00 | -0% |
| 26-02-26 | 59.00 | ▲0.01 | ▲0.02% |
| 26-02-25 | 58.99 | ▲0.06 | ▲0.1% |
| 26-02-24 | 58.93 | ▲0.63 | ▲1.08% |
| 26-02-23 | 58.30 | ▼-0.94 | ▼-1.59% |
| 26-02-20 | 59.24 | ▲0.49 | ▲0.83% |
| 26-02-19 | 58.75 | ▼-0.65 | ▼-1.09% |
| 26-02-18 | 59.40 | ▲0.54 | ▲0.92% |
| 26-02-17 | 58.86 | ▲1.21 | ▲2.1% |
| 26-02-16 | 57.65 | ▲0.03 | ▲0.05% |
| 26-02-13 | 57.62 | ▲0.51 | ▲0.89% |
| 26-02-12 | 57.11 | ▼-0.84 | ▼-1.45% |
| 26-02-11 | 57.95 | ▼-0.41 | ▼-0.7% |
| 26-02-10 | 58.36 | ▲0.05 | ▲0.09% |
| 26-02-09 | 58.31 | ▼-0.47 | ▼-0.8% |
| 26-02-06 | 58.78 | ▼-0.21 | ▼-0.36% |
| 26-02-05 | 58.99 | ▼-1.96 | ▼-3.22% |
| 26-02-04 | 60.95 | ▲2.42 | ▲4.13% |
| 26-02-03 | 58.53 | ▲0.11 | ▲0.19% |
| 26-02-02 | 58.42 | ▲0.63 | ▲1.09% |
| 26-01-30 | 57.79 | ▲0.49 | ▲0.86% |
| 26-01-29 | 57.30 | ▼-0.11 | ▼-0.19% |
| 26-01-28 | 57.41 | ▲0.48 | ▲0.84% |
| 26-01-27 | 56.93 | ▼-0.99 | ▼-1.71% |
| 26-01-26 | 57.92 | ▼-0.38 | ▼-0.65% |
| 26-01-23 | 58.30 | ▼-0.51 | ▼-0.87% |
| 26-01-22 | 58.81 | ▲1.05 | ▲1.82% |
| 26-01-21 | 57.76 | ▲0.91 | ▲1.6% |
| 26-01-20 | 56.85 | ▼-0.69 | ▼-1.2% |
| 26-01-19 | 57.54 | ▼-1.28 | ▼-2.18% |
| 26-01-16 | 58.82 | ▼-0.52 | ▼-0.88% |
| 26-01-15 | 59.34 | ▼-1.36 | ▼-2.24% |
| 26-01-14 | 60.70 | ▲0.84 | ▲1.4% |
| 26-01-13 | 59.86 | ▲0.08 | ▲0.13% |
| 26-01-12 | 59.78 | ▼-0.59 | ▼-0.98% |
| 26-01-09 | 60.37 | ▲0.41 | ▲0.68% |
| 26-01-08 | 59.96 | ▼-0.40 | ▼-0.66% |
| 26-01-07 | 60.36 | ▼-1.09 | ▼-1.77% |
| 26-01-06 | 61.45 | ▲1.01 | ▲1.67% |
| 26-01-05 | 60.44 | ▼-1.49 | ▼-2.41% |
| 26-01-02 | 61.93 | ▲1.86 | ▲3.1% |
| 25-12-30 | 60.07 | ▲0.29 | ▲0.49% |
| 25-12-29 | 59.78 | ▲0.48 | ▲0.81% |
| 25-12-23 | 59.30 | ▼-0.14 | ▼-0.24% |
| 25-12-22 | 59.44 | ▼-0.40 | ▼-0.67% |
| 25-12-19 | 59.84 | ▲0.16 | ▲0.27% |
| 25-12-18 | 59.68 | ▼-0.40 | ▼-0.67% |
| 25-12-17 | 60.08 | ▼-0.24 | ▼-0.4% |
| 25-12-16 | 60.32 | ▼-0.63 | ▼-1.03% |
| 25-12-15 | 60.95 | ▼-0.74 | ▼-1.2% |
| 25-12-12 | 61.69 | ▲0.54 | ▲0.88% |
| 25-12-11 | 61.15 | ▲0.41 | ▲0.68% |
| 25-12-10 | 60.74 | ▼-0.34 | ▼-0.56% |
| 25-12-09 | 61.08 | ▼-0.42 | ▼-0.68% |
| 25-12-08 | 61.50 | ▼-0.10 | ▼-0.16% |
| 25-12-05 | 61.60 | ▲1.18 | ▲1.95% |
| 25-12-04 | 60.42 | ▲2.77 | ▲4.8% |
| 25-12-03 | 57.65 | ▼-1.58 | ▼-2.67% |
| 25-12-02 | 59.23 | ▲0.16 | ▲0.27% |
| 25-12-01 | 59.07 | ▲0.91 | ▲1.56% |
| 25-11-28 | 58.16 | ▲0.03 | ▲0.05% |
| 25-11-27 | 58.13 | ▲0.63 | ▲1.1% |
| 25-11-26 | 57.50 | ▼-0.72 | ▼-1.24% |
| 25-11-25 | 58.22 | ▲0.73 | ▲1.27% |
| 25-11-24 | 57.49 | ▲0.47 | ▲0.82% |
| 25-11-21 | 57.02 | ▲0.41 | ▲0.72% |
| 25-11-20 | 56.61 | ▼-0.35 | ▼-0.61% |
| 25-11-19 | 56.96 | ▲0.43 | ▲0.76% |
| 25-11-18 | 56.53 | ▼-1.99 | ▼-3.4% |
| 25-11-17 | 58.52 | ▼-1.04 | ▼-1.75% |
| 25-11-14 | 59.56 | ▼-0.23 | ▼-0.38% |
| 25-11-13 | 59.79 | ▲0.35 | ▲0.59% |
| 25-11-12 | 59.44 | ▲0.67 | ▲1.14% |
| 25-11-11 | 58.77 | ▲0.32 | ▲0.55% |
| 25-11-10 | 58.45 | ▲0.09 | ▲0.15% |
| 25-11-07 | 58.36 | ▲0.17 | ▲0.29% |
| 25-11-06 | 58.19 | ▼-0.04 | ▼-0.07% |
| 25-11-05 | 58.23 | ▲1.99 | ▲3.54% |
| 25-11-04 | 56.24 | ▼-1.07 | ▼-1.87% |
| 25-11-03 | 57.31 | ▲1.10 | ▲1.96% |
| 25-10-31 | 56.21 | ▼-0.22 | ▼-0.39% |
| 25-10-30 | 56.43 | ▼-0.61 | ▼-1.07% |
| 25-10-29 | 57.04 | ▲2.39 | ▲4.37% |
| 25-10-28 | 54.65 | ▲0.66 | ▲1.22% |
| 25-10-27 | 53.99 | ▲0.24 | ▲0.45% |
| 25-10-24 | 53.75 | ▲0.55 | ▲1.03% |
| 25-10-23 | 53.20 | ▲0.24 | ▲0.45% |
| 25-10-22 | 52.96 | ▼-1.21 | ▼-2.23% |
| 25-10-21 | 54.17 | ▲0.34 | ▲0.63% |
| 25-10-20 | 53.83 | ▲0.46 | ▲0.86% |
| 25-10-17 | 53.37 | ▲0.64 | ▲1.21% |
| 25-10-16 | 52.73 | ▲0.37 | ▲0.71% |
| 25-10-15 | 52.36 | ▲0.07 | ▲0.13% |
| 25-10-14 | 52.29 | ▼-1.15 | ▼-2.15% |
| 25-10-13 | 53.44 | ▲0.24 | ▲0.45% |
| 25-10-10 | 53.20 | ▲0.03 | ▲0.06% |
| 25-10-09 | 53.17 | ▼-0.39 | ▼-0.73% |
| 25-10-08 | 53.56 | ▼-1.61 | ▼-2.92% |
| 25-10-07 | 55.17 | ▼-0.23 | ▼-0.42% |
| 25-10-06 | 55.40 | ▼-0.01 | ▼-0.02% |
| 25-10-03 | 55.41 | ▲0.40 | ▲0.73% |
| 25-10-02 | 55.01 | ▲0.86 | ▲1.59% |
| 25-10-01 | 54.15 | ▲0.68 | ▲1.27% |
| 25-09-30 | 53.47 | ▼-0.42 | ▼-0.78% |
| 25-09-29 | 53.89 | ▲0.57 | ▲1.07% |
| 25-09-26 | 53.32 | ▲1.14 | ▲2.18% |
| 25-09-25 | 52.18 | ▼-0.37 | ▼-0.7% |
| 25-09-24 | 52.55 | ▲0.58 | ▲1.12% |
| 25-09-23 | 51.97 | ▲1.18 | ▲2.32% |
| 25-09-22 | 50.79 | ▼-0.69 | ▼-1.34% |
| 25-09-19 | 51.48 | ▼-0.08 | ▼-0.16% |
| 25-09-18 | 51.56 | ▲0.55 | ▲1.08% |
| 25-09-17 | 51.01 | ▼-0.29 | ▼-0.57% |
| 25-09-16 | 51.30 | ▼-0.03 | ▼-0.06% |
| 25-09-15 | 51.33 | ▼-0.36 | ▼-0.7% |
| 25-09-12 | 51.69 | ▼-0.37 | ▼-0.71% |
| 25-09-11 | 52.06 | ▲0.17 | ▲0.33% |
| 25-09-10 | 51.89 | ▲0.14 | ▲0.27% |
| 25-09-09 | 51.75 | ▼-0.75 | ▼-1.43% |
| 25-09-08 | 52.50 | ▼-0.42 | ▼-0.79% |
| 25-09-05 | 52.92 | ▼-0.19 | ▼-0.36% |
| 25-09-04 | 53.11 | ▼-0.04 | ▼-0.08% |