Hot Features
프리미엄
DAX Global China Kursindex GBP (3BRV)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.07 | 3.8385668277 | 496.8 | 526.4 | 494.82 | 0 | 0 | IX |
| 4 | 29.85 | 6.14172256286 | 486.02 | 526.4 | 475.89 | 0 | 0 | IX |
| 12 | -0.77 | -0.149039950449 | 516.64 | 526.4 | 468.73 | 0 | 0 | IX |
| 26 | 89.21 | 20.9089204519 | 426.66 | 585.49 | 401.71 | 0 | 0 | IX |
| 52 | 130.7 | 33.9330685152 | 385.17 | 585.49 | 382.22 | 0 | 0 | IX |
| 156 | 45.13 | 9.5870331818 | 470.74 | 585.49 | 343.52 | 0 | 0 | IX |
| 260 | -37.92 | -6.84736091298 | 553.79 | 845.5 | 343.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 519.75 | -3.83 | -0.73 | 526.4 | 526.4 | 519.48 | 0 |
| 1738258200 | 523.58 | 9.72 | 1.89 | 512.01 | 525.57 | 512.01 | 0 |
| 1738171800 | 513.86 | 7.7 | 1.52 | 517.51 | 519.78 | 512.67999 | 0 |
| 1738085400 | 506.16 | -4.34 | -0.85 | 507.94 | 509.64 | 504.48 | 0 |
| 1737999000 | 510.5 | 8.52 | 1.70 | 508.01 | 510.95 | 505.46 | 0 |
| 1737739800 | 501.98 | 9.04 | 1.83 | 496.8 | 502.32 | 494.82 | 0 |
| 1737653400 | 492.94 | -6.46 | -1.29 | 497.72 | 498.42 | 492.41 | 0 |
| 1737567000 | 499.4 | 0 | 0.00 | 499.4 | 499.4 | 499.4 | 0 |
| 1737480600 | 499.4 | -2.06 | -0.41 | 501.56 | 507.88 | 498.3 | 0 |
| 1737394200 | 501.46 | -1.15 | -0.23 | 504.77 | 506.01 | 499.55 | 0 |
| 1737135000 | 502.61 | 13.06 | 2.67 | 488.77 | 504.37 | 488.77 | 0 |
| 1737048600 | 489.55 | 1.87 | 0.38 | 490.01 | 493.28 | 488.59 | 0 |
| 1736962200 | 487.68 | 1.41 | 0.29 | 485.2 | 488.72 | 481.44 | 0 |
| 1736875800 | 486.27 | 8.25 | 1.73 | 478.35 | 488.93 | 477.88 | 0 |
| 1736789400 | 478.02 | 1.68 | 0.35 | 475.99 | 481.09 | 475.89 | 0 |
| 1736530200 | 476.34 | -10.38 | -2.13 | 485.05 | 487.64 | 476.11 | 0 |
| 1736443800 | 486.72 | 1.5 | 0.31 | 485.95 | 489.32 | 485.9 | 0 |
| 1736357400 | 485.22 | 2.66 | 0.55 | 482.43 | 488.88 | 481.07 | 0 |
| 1736271000 | 482.56 | -1.61 | -0.33 | 480.24 | 483.95 | 479.66 | 0 |
| 1736184600 | 484.17 | -3.88 | -0.80 | 488.98 | 489.91 | 482.84 | 0 |
| 1735925400 | 488.05 | 0.76 | 0.16 | 486.02 | 489.12 | 484.28 | 0 |
| 1735839000 | 487.29 | -2.13 | -0.44 | 485.84 | 488.97 | 482.8 | 0 |
| 1735579800 | 489.42 | -5.67 | -1.15 | 493.68 | 494.95 | 488.49 | 0 |
| 1735320600 | 495.09 | -0.52 | -0.10 | 500.22 | 501.74 | 492.92 | 0 |
| 1734975000 | 495.61 | 10.07 | 2.07 | 487.89 | 495.61 | 487.82 | 0 |
| 1734715800 | 485.54 | -5.31 | -1.08 | 492.17 | 492.3 | 484.44 | 0 |
| 1734629400 | 490.85 | 0.65 | 0.13 | 488.41 | 491.25 | 485.77 | 0 |
| 1734543000 | 490.2 | 1.81 | 0.37 | 491.03 | 491.76 | 488.94 | 0 |
| 1734456600 | 488.39 | 2.28 | 0.47 | 484.54 | 489.13 | 482.88 | 0 |
| 1734370200 | 486.11 | -6.31 | -1.28 | 493.63 | 494.17 | 484.99 | 0 |
| 1734111000 | 492.42 | -8.34 | -1.67 | 497.56 | 498.89 | 490 | 0 |
| 1734024600 | 500.76 | 7.4 | 1.50 | 495.5 | 501.11 | 495.5 | 0 |
| 1733938200 | 493.36 | -6.51 | -1.30 | 498.78 | 499.3 | 490.69 | 0 |
| 1733851800 | 499.87 | -18.43 | -3.56 | 515.79999 | 515.99 | 499 | 0 |
| 1733765400 | 518.29999 | 33.44 | 6.90 | 483.99 | 519.91 | 482.52 | 0 |
| 1733506200 | 484.86 | 8.01 | 1.68 | 479.65 | 485.76 | 475.04 | 0 |
| 1733419800 | 476.85 | -0.81 | -0.17 | 477.09 | 478.48 | 475.26 | 0 |
| 1733333400 | 477.66 | -5.88 | -1.22 | 483.98 | 485.11 | 476.67 | 0 |
| 1733247000 | 483.54 | 5.54 | 1.16 | 479.96 | 485.15 | 479.84 | 0 |
| 1733160600 | 478 | 5.3 | 1.12 | 474.77 | 478.72 | 474.14 | 0 |
| 1732901400 | 472.7 | 0.01 | 0.00 | 471.74 | 474.18 | 470.11 | 0 |
| 1732815000 | 472.69 | -3.49 | -0.73 | 474.13 | 474.37 | 472.62 | 0 |
| 1732728600 | 476.18 | 2.82 | 0.60 | 471.73 | 479.9 | 471.01 | 0 |
| 1732642200 | 473.36 | 0.79 | 0.17 | 474.45 | 474.94 | 470.35 | 0 |
| 1732555800 | 472.57 | -1.12 | -0.24 | 472.79 | 473.48 | 468.73 | 0 |
| 1732296600 | 473.69 | -9.19 | -1.90 | 481.29 | 481.64 | 472.52 | 0 |
| 1732210200 | 482.88 | -5.51 | -1.13 | 487.52 | 488.06 | 479.92 | 0 |
| 1732123800 | 488.39 | 2.08 | 0.43 | 487.19 | 489.51 | 486.02 | 0 |
| 1732037400 | 486.31 | -1.86 | -0.38 | 489.6 | 491 | 486.29 | 0 |
| 1731951000 | 488.17 | 8.18 | 1.70 | 486.08 | 489.14 | 483.98 | 0 |
| 1731691800 | 479.99 | 4.09 | 0.86 | 478.62 | 481.29 | 474.71 | 0 |
| 1731605400 | 475.9 | -6.77 | -1.40 | 482.31 | 483.16 | 473.52 | 0 |
| 1731519000 | 482.67 | -1 | -0.21 | 484.63 | 487.97 | 482.12 | 0 |
| 1731432600 | 483.67 | -13.79 | -2.77 | 497.08 | 497.4 | 482.7 | 0 |
| 1731346200 | 497.46 | -2 | -0.40 | 493.19 | 499.36 | 492.74 | 0 |
| 1731087000 | 499.46 | -16.46 | -3.19 | 516.64 | 516.79999 | 497.36 | 0 |
| 1731000600 | 515.91999 | 12.05 | 2.39 | 506.27 | 516.98 | 504.92 | 0 |
| 1730914200 | 503.87 | -6.52 | -1.28 | 510.57 | 512.37 | 500.19 | 0 |
| 1730827800 | 510.39 | 4.75 | 0.94 | 506.32 | 515.39 | 506.21 | 0 |
| 1730741400 | 505.64 | 0.56 | 0.11 | 502.6 | 509.69 | 501.48 | 0 |
| 1730482200 | 505.08 | -0.11 | -0.02 | 507.36 | 508.15 | 503.49 | 0 |
