
DAXsubsector All Automobile Manufacturers Performance (4N8D)
DBI
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.07 | -1.33061719834 | 230.72 | 235.83 | 227.68 | 0 | 0 | IX |
4 | 0.19 | 0.0835311703157 | 227.46 | 236.21 | 220.02 | 0 | 0 | IX |
12 | 22.05 | 10.7247081712 | 205.6 | 236.21 | 202.15 | 0 | 0 | IX |
26 | 16.05 | 7.58506616257 | 211.6 | 236.21 | 191.32 | 0 | 0 | IX |
52 | -31.77 | -12.2465499961 | 259.42 | 280.15 | 191.32 | 0 | 0 | IX |
156 | 0.29 | 0.127551020408 | 227.36 | 294.91 | 191.32 | 0 | 0 | IX |
260 | 122.59 | 116.685703408 | 105.06 | 296.77 | 99.23 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741887000 | 227.68 | -4.11 | -1.77 | 227.68 | 227.68 | 227.68 | 0 |
1741800600 | 231.79 | -0.34 | -0.15 | 231.79 | 231.79 | 231.79 | 0 |
1741714200 | 232.13 | -3.7 | -1.57 | 232.13 | 232.13 | 232.13 | 0 |
1741627800 | 235.83 | 5.11 | 2.21 | 235.83 | 235.83 | 235.83 | 0 |
1741368600 | 230.72 | -5.49 | -2.32 | 230.72 | 230.72 | 230.72 | 0 |
1741282200 | 236.21 | 9.23 | 4.07 | 236.21 | 236.21 | 236.21 | 0 |
1741195800 | 226.98 | 6.96 | 3.16 | 226.98 | 226.98 | 226.98 | 0 |
1741109400 | 220.02 | -11.46 | -4.95 | 220.02 | 220.02 | 220.02 | 0 |
1741023000 | 231.48 | 3.97 | 1.74 | 231.48 | 231.48 | 231.48 | 0 |
1740763800 | 227.51 | -0.43 | -0.19 | 227.51 | 227.51 | 227.51 | 0 |
1740677400 | 227.94 | -6.25 | -2.67 | 227.94 | 227.94 | 227.94 | 0 |
1740591000 | 234.19 | 2.66 | 1.15 | 234.19 | 234.19 | 234.19 | 0 |
1740504600 | 231.53 | 5.21 | 2.30 | 231.53 | 231.53 | 231.53 | 0 |
1740418200 | 226.32 | 3.71 | 1.67 | 226.32 | 226.32 | 226.32 | 0 |
1740159000 | 222.61 | -0.14 | -0.06 | 222.61 | 222.61 | 222.61 | 0 |
1740072600 | 222.75 | -2.41 | -1.07 | 222.75 | 222.75 | 222.75 | 0 |
1739986200 | 225.16 | -4.96 | -2.16 | 225.16 | 225.16 | 225.16 | 0 |
1739899800 | 230.12 | 1.24 | 0.54 | 230.12 | 230.12 | 230.12 | 0 |
1739813400 | 228.88 | 1.42 | 0.62 | 228.88 | 228.88 | 228.88 | 0 |
1739554200 | 227.46 | 1.99 | 0.88 | 227.46 | 227.46 | 227.46 | 0 |
1739467800 | 225.47 | 12.09 | 5.67 | 225.47 | 225.47 | 225.47 | 0 |
1739381400 | 213.38 | 1.33 | 0.63 | 213.38 | 213.38 | 213.38 | 0 |
1739295000 | 212.05 | -2.12 | -0.99 | 212.05 | 212.05 | 212.05 | 0 |
1739208600 | 214.17 | 2.14 | 1.01 | 214.17 | 214.17 | 214.17 | 0 |
1738949400 | 212.03 | -4.18 | -1.93 | 212.03 | 212.03 | 212.03 | 0 |
1738863000 | 216.21 | 3.8 | 1.79 | 216.21 | 216.21 | 216.21 | 0 |
1738776600 | 212.41 | -2.63 | -1.22 | 212.41 | 212.41 | 212.41 | 0 |
1738690200 | 215.04 | 0.64 | 0.30 | 215.04 | 215.04 | 215.04 | 0 |
1738603800 | 214.4 | -6.59 | -2.98 | 214.4 | 214.4 | 214.4 | 0 |
1738344600 | 220.99 | -1.18 | -0.53 | 220.99 | 220.99 | 220.99 | 0 |
1738258200 | 222.17 | 1.7 | 0.77 | 222.17 | 222.17 | 222.17 | 0 |
1738171800 | 220.47 | 0.58 | 0.26 | 220.47 | 220.47 | 220.47 | 0 |
1738085400 | 219.89 | -0.77 | -0.35 | 219.89 | 219.89 | 219.89 | 0 |
1737999000 | 220.66 | 3.86 | 1.78 | 220.66 | 220.66 | 220.66 | 0 |
1737739800 | 216.8 | 3.54 | 1.66 | 216.8 | 216.8 | 216.8 | 0 |
1737653400 | 213.26 | -0.37 | -0.17 | 213.26 | 213.26 | 213.26 | 0 |
1737567000 | 213.63 | 0.04 | 0.02 | 213.63 | 213.63 | 213.63 | 0 |
1737480600 | 213.59 | -1.9 | -0.88 | 213.59 | 213.59 | 213.59 | 0 |
1737394200 | 215.49 | 4.49 | 2.13 | 215.49 | 215.49 | 215.49 | 0 |
1737135000 | 211 | 0.82 | 0.39 | 211 | 211 | 211 | 0 |
1737048600 | 210.18 | -2.56 | -1.20 | 210.18 | 210.18 | 210.18 | 0 |
1736962200 | 212.74 | 3.25 | 1.55 | 212.74 | 212.74 | 212.74 | 0 |
1736875800 | 209.49 | 0.44 | 0.21 | 209.49 | 209.49 | 209.49 | 0 |
1736789400 | 209.05 | 0.96 | 0.46 | 209.05 | 209.05 | 209.05 | 0 |
1736530200 | 208.09 | 3.74 | 1.83 | 208.09 | 208.09 | 208.09 | 0 |
1736443800 | 204.35 | -1.36 | -0.66 | 204.35 | 204.35 | 204.35 | 0 |
1736357400 | 205.71 | -3.51 | -1.68 | 205.71 | 205.71 | 205.71 | 0 |
1736271000 | 209.22 | -0.29 | -0.14 | 209.22 | 209.22 | 209.22 | 0 |
1736184600 | 209.51 | 7.36 | 3.64 | 209.51 | 209.51 | 209.51 | 0 |
1735925400 | 202.15 | -2.41 | -1.18 | 202.15 | 202.15 | 202.15 | 0 |
1735839000 | 204.56 | -2.91 | -1.40 | 204.56 | 204.56 | 204.56 | 0 |
1735579800 | 207.47 | 1.14 | 0.55 | 207.47 | 207.47 | 207.47 | 0 |
1735320600 | 206.33 | 3.43 | 1.69 | 206.33 | 206.33 | 206.33 | 0 |
1734975000 | 202.9 | -2.7 | -1.31 | 202.9 | 202.9 | 202.9 | 0 |
1734715800 | 205.6 | 0.9 | 0.44 | 205.6 | 205.6 | 205.6 | 0 |
1734629400 | 204.7 | -1.56 | -0.76 | 204.7 | 204.7 | 204.7 | 0 |
1734543000 | 206.26 | -0.05 | -0.02 | 206.26 | 206.26 | 206.26 | 0 |
1734456600 | 206.31 | 0.51 | 0.25 | 206.31 | 206.31 | 206.31 | 0 |
1734370200 | 205.8 | -6.59 | -3.10 | 205.8 | 205.8 | 205.8 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관