Hot Features
프리미엄
DAXsupersector Basic Materials Kurs (4N7A)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.15 | 2.2917245385 | 791.98 | 811.54 | 791.98 | 0 | 0 | IX |
| 4 | 32.23 | 4.14320606762 | 777.9 | 811.54 | 777.33 | 0 | 0 | IX |
| 12 | -16.08 | -1.946236429 | 826.21 | 864.93 | 777.33 | 0 | 0 | IX |
| 26 | -16.13 | -1.95217001912 | 826.26 | 864.93 | 759.73 | 0 | 0 | IX |
| 52 | -55.74 | -6.43745596914 | 865.87 | 910.16 | 759.73 | 0 | 0 | IX |
| 156 | -213.18 | -20.8323968299 | 1023.31 | 1091.82 | 744.69 | 0 | 0 | IX |
| 260 | 34.71 | 4.47628382038 | 775.42 | 1091.82 | 495.13 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 810.13 | -1.35 | -0.17 | 810.13 | 810.13 | 810.13 | 0 |
| 1733851800 | 811.48 | -0.06 | -0.01 | 811.48 | 811.48 | 811.48 | 0 |
| 1733765400 | 811.54 | 12.29 | 1.54 | 811.54 | 811.54 | 811.54 | 0 |
| 1733506200 | 799.25 | 4.15 | 0.52 | 799.25 | 799.25 | 799.25 | 0 |
| 1733419800 | 795.1 | 3.12 | 0.39 | 795.1 | 795.1 | 795.1 | 0 |
| 1733333400 | 791.98 | -1.23 | -0.16 | 791.98 | 791.98 | 791.98 | 0 |
| 1733247000 | 793.21 | 3.49 | 0.44 | 793.21 | 793.21 | 793.21 | 0 |
| 1733160600 | 789.72 | 9.72 | 1.25 | 789.72 | 789.72 | 789.72 | 0 |
| 1732901400 | 780 | 2.67 | 0.34 | 780 | 780 | 780 | 0 |
| 1732815000 | 777.33 | -1.55 | -0.20 | 777.33 | 777.33 | 777.33 | 0 |
| 1732728600 | 778.88 | -0.97 | -0.12 | 778.88 | 778.88 | 778.88 | 0 |
| 1732642200 | 779.85 | -9.57 | -1.21 | 779.85 | 779.85 | 779.85 | 0 |
| 1732555800 | 789.42 | 4.23 | 0.54 | 789.42 | 789.42 | 789.42 | 0 |
| 1732296600 | 785.19 | 7.23 | 0.93 | 785.19 | 785.19 | 785.19 | 0 |
| 1732210200 | 777.96 | -2.48 | -0.32 | 777.96 | 777.96 | 777.96 | 0 |
| 1732123800 | 780.44 | -5.29 | -0.67 | 780.44 | 780.44 | 780.44 | 0 |
| 1732037400 | 785.73 | -2.59 | -0.33 | 785.73 | 785.73 | 785.73 | 0 |
| 1731951000 | 788.32 | -1.69 | -0.21 | 788.32 | 788.32 | 788.32 | 0 |
| 1731691800 | 790.01 | 7.67 | 0.98 | 790.01 | 790.01 | 790.01 | 0 |
| 1731605400 | 782.34 | 4.44 | 0.57 | 782.34 | 782.34 | 782.34 | 0 |
| 1731519000 | 777.9 | -5.74 | -0.73 | 777.9 | 777.9 | 777.9 | 0 |
| 1731432600 | 783.64 | -25.28 | -3.13 | 783.64 | 783.64 | 783.64 | 0 |
| 1731346200 | 808.92 | 10.4 | 1.30 | 808.92 | 808.92 | 808.92 | 0 |
| 1731087000 | 798.52 | -23.62 | -2.87 | 798.52 | 798.52 | 798.52 | 0 |
| 1731000600 | 822.14 | 16.5 | 2.05 | 822.14 | 822.14 | 822.14 | 0 |
| 1730914200 | 805.64 | -9.55 | -1.17 | 805.64 | 805.64 | 805.64 | 0 |
| 1730827800 | 815.19 | -6.61 | -0.80 | 815.19 | 815.19 | 815.19 | 0 |
| 1730741400 | 821.8 | -4.66 | -0.56 | 821.8 | 821.8 | 821.8 | 0 |
| 1730482200 | 826.46 | 10.23 | 1.25 | 826.46 | 826.46 | 826.46 | 0 |
| 1730395800 | 816.23 | -0.92 | -0.11 | 816.23 | 816.23 | 816.23 | 0 |
| 1730309400 | 817.15 | -9.64 | -1.17 | 817.15 | 817.15 | 817.15 | 0 |
| 1730223000 | 826.79 | -8.47 | -1.01 | 826.79 | 826.79 | 826.79 | 0 |
| 1730136600 | 835.26 | -0.44 | -0.05 | 835.26 | 835.26 | 835.26 | 0 |
| 1729873800 | 835.7 | 3.31 | 0.40 | 835.7 | 835.7 | 835.7 | 0 |
| 1729787400 | 832.39 | -4.85 | -0.58 | 832.39 | 832.39 | 832.39 | 0 |
| 1729701000 | 837.24 | -5.32 | -0.63 | 837.24 | 837.24 | 837.24 | 0 |
| 1729614600 | 842.56 | -3.26 | -0.39 | 842.56 | 842.56 | 842.56 | 0 |
| 1729528200 | 845.82 | -7.06 | -0.83 | 845.82 | 845.82 | 845.82 | 0 |
| 1729269000 | 852.88 | 8.01 | 0.95 | 852.88 | 852.88 | 852.88 | 0 |
| 1729182600 | 844.87 | -0.29 | -0.03 | 844.87 | 844.87 | 844.87 | 0 |
| 1729096200 | 845.16 | 2.49 | 0.30 | 845.16 | 845.16 | 845.16 | 0 |
| 1729009800 | 842.67 | -6.03 | -0.71 | 842.67 | 842.67 | 842.67 | 0 |
| 1728923400 | 848.7 | -5.34 | -0.63 | 848.7 | 848.7 | 848.7 | 0 |
| 1728664200 | 854.04 | -0.87 | -0.10 | 854.04 | 854.04 | 854.04 | 0 |
| 1728577800 | 854.91 | -1.13 | -0.13 | 854.91 | 854.91 | 854.91 | 0 |
| 1728491400 | 856.04 | 8.48 | 1.00 | 856.04 | 856.04 | 856.04 | 0 |
| 1728405000 | 847.56 | -16.83 | -1.95 | 847.56 | 847.56 | 847.56 | 0 |
| 1728318600 | 864.39 | -0.23 | -0.03 | 864.39 | 864.39 | 864.39 | 0 |
| 1728059400 | 864.62 | 6.1 | 0.71 | 864.62 | 864.62 | 864.62 | 0 |
| 1727973000 | 858.52 | -1.18 | -0.14 | 858.52 | 858.52 | 858.52 | 0 |
| 1727886600 | 859.7 | 4.08 | 0.48 | 859.7 | 859.7 | 859.7 | 0 |
| 1727800200 | 855.62 | -4.35 | -0.51 | 855.62 | 855.62 | 855.62 | 0 |
| 1727713800 | 859.97 | -4.96 | -0.57 | 859.97 | 859.97 | 859.97 | 0 |
| 1727454600 | 864.93 | 35.28 | 4.25 | 864.93 | 864.93 | 864.93 | 0 |
| 1727368200 | 829.65 | 1.7 | 0.21 | 829.65 | 829.65 | 829.65 | 0 |
| 1727281800 | 827.95 | 1.07 | 0.13 | 827.95 | 827.95 | 827.95 | 0 |
| 1727195400 | 826.88 | 5.96 | 0.73 | 826.88 | 826.88 | 826.88 | 0 |
| 1727109000 | 820.92 | -8.43 | -1.02 | 820.92 | 820.92 | 820.92 | 0 |
| 1726849800 | 829.35 | -12.14 | -1.44 | 829.35 | 829.35 | 829.35 | 0 |
| 1726763400 | 841.49 | 15.28 | 1.85 | 841.49 | 841.49 | 841.49 | 0 |
| 1726677000 | 826.21 | 6.91 | 0.84 | 826.21 | 826.21 | 826.21 | 0 |
| 1726590600 | 819.3 | 12.62 | 1.56 | 819.3 | 819.3 | 819.3 | 0 |
| 1726504200 | 806.68 | -2.88 | -0.36 | 806.68 | 806.68 | 806.68 | 0 |
| 1726245000 | 809.56 | 12.9 | 1.62 | 809.56 | 809.56 | 809.56 | 0 |
| 1726158600 | 796.66 | -0.27 | -0.03 | 796.66 | 796.66 | 796.66 | 0 |
