DAXsubsector All Electronic Components and Hardware Kurs【4N5Y】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
DAXsubsector All Electronic Components and Hardware Kurs (4N5Y)
DAXsubsector All Electronic Components and Hardware Kurs (4N5Y) 과거

DAXsubsector All Electronic Components and Hardware Kurs (4N5Y)

43.60

-0.62

(-1.40%)

마감 03 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.33	-2.96016024928	44.93	44.93	43.4	0	0	IX
4	-10.12	-18.8384214445	53.72	53.72	43.4	0	0	IX
12	-11.19	-20.4234349334	54.79	55.16	43.4	0	0	IX
26	-19.19	-30.5621914318	62.79	66.21	43.4	0	0	IX
52	-160.95	-78.6849181129	204.55	212.04	43.4	0	0	IX
156	-196.61	-81.84921527	240.21	242.61	43.4	0	0	IX
260	-216.74	-83.2526695859	260.34	270.32	43.4	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	43.6	-0.62	-1.40	43.6	43.6	43.6	0
1738258200	44.22	0.39	0.89	44.22	44.22	44.22	0
1738171800	43.83	0.43	0.99	43.83	43.83	43.83	0
1738085400	43.4	-0.27	-0.62	43.4	43.4	43.4	0
1737999000	43.67	-1.26	-2.80	43.67	43.67	43.67	0
1737739800	44.93	-1.5	-3.23	44.93	44.93	44.93	0
1737653400	46.43	-1.24	-2.60	46.43	46.43	46.43	0
1737567000	47.67	0	0.00	47.67	47.67	47.67	0
1737480600	47.67	-0.48	-1.00	47.67	47.67	47.67	0
1737394200	48.15	0.89	1.88	48.15	48.15	48.15	0
1737135000	47.26	-0.19	-0.40	47.26	47.26	47.26	0
1737048600	47.45	0.3	0.64	47.45	47.45	47.45	0
1736962200	47.15	-1.58	-3.24	47.15	47.15	47.15	0
1736875800	48.73	0.28	0.58	48.73	48.73	48.73	0
1736789400	48.45	0.65	1.36	48.45	48.45	48.45	0
1736530200	47.8	-0.72	-1.48	47.8	47.8	47.8	0
1736443800	48.52	-1.79	-3.56	48.52	48.52	48.52	0
1736357400	50.31	-1.34	-2.59	50.31	50.31	50.31	0
1736271000	51.65	-1.65	-3.10	51.65	51.65	51.65	0
1736184600	53.3	-0.42	-0.78	53.3	53.3	53.3	0
1735925400	53.72	4.4	8.92	53.72	53.72	53.72	0
1735839000	49.32	0.49	1.00	49.32	49.32	49.32	0
1735579800	48.83	0.42	0.87	48.83	48.83	48.83	0
1735320600	48.41	2.06	4.44	48.41	48.41	48.41	0
1734975000	46.35	0.28	0.61	46.35	46.35	46.35	0
1734715800	46.07	-1.19	-2.52	46.07	46.07	46.07	0
1734629400	47.26	-0.88	-1.83	47.26	47.26	47.26	0
1734543000	48.14	2.3	5.02	48.14	48.14	48.14	0
1734456600	45.84	-1.11	-2.36	45.84	45.84	45.84	0
1734370200	46.95	-0.91	-1.90	46.95	46.95	46.95	0
1734111000	47.86	-1.47	-2.98	47.86	47.86	47.86	0
1734024600	49.33	-0.71	-1.42	49.33	49.33	49.33	0
1733938200	50.04	-0.4	-0.79	50.04	50.04	50.04	0
1733851800	50.44	-0.39	-0.77	50.44	50.44	50.44	0
1733765400	50.83	-0.04	-0.08	50.83	50.83	50.83	0
1733506200	50.87	0.65	1.29	50.87	50.87	50.87	0
1733419800	50.22	0.33	0.66	50.22	50.22	50.22	0
1733333400	49.89	-1.31	-2.56	49.89	49.89	49.89	0
1733247000	51.2	-0.95	-1.82	51.2	51.2	51.2	0
1733160600	52.15	-0.17	-0.32	52.15	52.15	52.15	0
1732901400	52.32	-0.31	-0.59	52.32	52.32	52.32	0
1732815000	52.63	-0.6	-1.13	52.63	52.63	52.63	0
1732728600	53.23	-0.02	-0.04	53.23	53.23	53.23	0
1732642200	53.25	-1.41	-2.58	53.25	53.25	53.25	0
1732555800	54.66	3.22	6.26	54.66	54.66	54.66	0
1732296600	51.44	0.97	1.92	51.44	51.44	51.44	0
1732210200	50.47	-1.1	-2.13	50.47	50.47	50.47	0
1732123800	51.57	-1.36	-2.57	51.57	51.57	51.57	0
1732037400	52.93	-0.65	-1.21	52.93	52.93	52.93	0
1731951000	53.58	0	0.00	53.58	53.58	53.58	0
1731691800	53.58	-1.47	-2.67	53.58	53.58	53.58	0
1731605400	55.05	1.11	2.06	55.05	55.05	55.05	0
1731519000	53.94	0.82	1.54	53.94	53.94	53.94	0
1731432600	53.12	-2.04	-3.70	53.12	53.12	53.12	0
1731346200	55.16	0.37	0.68	55.16	55.16	55.16	0
1731087000	54.79	1.21	2.26	54.79	54.79	54.79	0
1731000600	53.58	-1.35	-2.46	53.58	53.58	53.58	0
1730914200	54.93	-0.84	-1.51	54.93	54.93	54.93	0
1730827800	55.77	-1.15	-2.02	55.77	55.77	55.77	0
1730741400	56.92	-0.36	-0.63	56.92	56.92	56.92	0

DAXsubsector All Electro...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관