Hot Features
프리미엄
DAXsupersector Basic Materials Performance (4NAF)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.81 | 2.06628463232 | 1394.29 | 1435.7 | 1382.52 | 0 | 0 | IX |
| 4 | 45.94 | 3.33585059107 | 1377.16 | 1435.7 | 1357.63 | 0 | 0 | IX |
| 12 | -14.16 | -0.985207965156 | 1437.26 | 1524.28 | 1357.63 | 0 | 0 | IX |
| 26 | -14.49 | -1.00793689439 | 1437.59 | 1524.28 | 1316.42 | 0 | 0 | IX |
| 52 | -21.78 | -1.5073916173 | 1444.88 | 1529.35 | 1316.42 | 0 | 0 | IX |
| 156 | -178.49 | -11.1445501033 | 1601.59 | 1718.89 | 1181.23 | 0 | 0 | IX |
| 260 | 279.1 | 24.3968531469 | 1144 | 1718.89 | 704.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 1423.1 | -2.38 | -0.17 | 1423.19 | 1429.68 | 1416.65 | 0 |
| 1733851800 | 1425.48 | -0.09 | -0.01 | 1424.67 | 1427.22 | 1411.49 | 0 |
| 1733765400 | 1425.57 | 21.59 | 1.54 | 1405.17 | 1435.7 | 1405.17 | 0 |
| 1733506200 | 1403.98 | 7.29 | 0.52 | 1396.76 | 1408.24 | 1396.76 | 0 |
| 1733419800 | 1396.69 | 5.47 | 0.39 | 1390.69 | 1399.8 | 1383.05 | 0 |
| 1733333400 | 1391.22 | -2.17 | -0.16 | 1394.29 | 1399.58 | 1382.52 | 0 |
| 1733247000 | 1393.39 | 6.14 | 0.44 | 1387.76 | 1399.83 | 1387.76 | 0 |
| 1733160600 | 1387.25 | 17.08 | 1.25 | 1375.1099 | 1389.41 | 1371.52 | 0 |
| 1732901400 | 1370.17 | 4.69 | 0.34 | 1366.02 | 1370.29 | 1358.97 | 0 |
| 1732815000 | 1365.48 | -2.73 | -0.20 | 1369.16 | 1375.9 | 1357.98 | 0 |
| 1732728600 | 1368.21 | -1.7 | -0.12 | 1368.02 | 1368.78 | 1357.63 | 0 |
| 1732642200 | 1369.91 | -16.82 | -1.21 | 1386.5 | 1386.5 | 1365.04 | 0 |
| 1732555800 | 1386.73 | 7.44 | 0.54 | 1383.99 | 1392.04 | 1376.8 | 0 |
| 1732296600 | 1379.29 | 12.71 | 0.93 | 1370.52 | 1383.43 | 1360.91 | 0 |
| 1732210200 | 1366.58 | -4.37 | -0.32 | 1372.42 | 1373.75 | 1358.3 | 0 |
| 1732123800 | 1370.95 | -9.3 | -0.67 | 1385.3699 | 1388.84 | 1367.7 | 0 |
| 1732037400 | 1380.25 | -4.53 | -0.33 | 1384.75 | 1389.19 | 1362.71 | 0 |
| 1731951000 | 1384.78 | -2.98 | -0.21 | 1388.55 | 1394.68 | 1381.01 | 0 |
| 1731691800 | 1387.76 | 13.47 | 0.98 | 1373.55 | 1394.57 | 1365 | 0 |
| 1731605400 | 1374.29 | 7.8 | 0.57 | 1363.45 | 1377.28 | 1360.16 | 0 |
| 1731519000 | 1366.49 | -10.07 | -0.73 | 1377.16 | 1384.69 | 1359.24 | 0 |
| 1731432600 | 1376.56 | -44.41 | -3.13 | 1418.72 | 1418.72 | 1374.27 | 0 |
| 1731346200 | 1420.97 | 18.27 | 1.30 | 1405.79 | 1431.91 | 1405.79 | 0 |
| 1731087000 | 1402.7 | -41.49 | -2.87 | 1444.07 | 1444.1199 | 1402.7 | 0 |
| 1731000600 | 1444.19 | 28.97 | 2.05 | 1418.69 | 1449.76 | 1417.72 | 0 |
| 1730914200 | 1415.22 | -16.77 | -1.17 | 1433.27 | 1460.52 | 1411.13 | 0 |
| 1730827800 | 1431.99 | -11.61 | -0.80 | 1443.43 | 1450.52 | 1427.76 | 0 |
| 1730741400 | 1443.6 | -8.19 | -0.56 | 1450.15 | 1451.8699 | 1443.6 | 0 |
| 1730482200 | 1451.79 | 17.97 | 1.25 | 1431.46 | 1451.8599 | 1429.6199 | 0 |
| 1730395800 | 1433.82 | -1.61 | -0.11 | 1427.38 | 1438.25 | 1424.42 | 0 |
| 1730309400 | 1435.43 | -16.93 | -1.17 | 1446.6199 | 1461.34 | 1431.15 | 0 |
| 1730223000 | 1452.3599 | -14.89 | -1.01 | 1468.2 | 1471.39 | 1449.07 | 0 |
| 1730136600 | 1467.25 | -0.77 | -0.05 | 1470.19 | 1477.54 | 1462.48 | 0 |
| 1729873800 | 1468.02 | 5.81 | 0.40 | 1463.05 | 1470 | 1459.03 | 0 |
| 1729787400 | 1462.21 | -8.51 | -0.58 | 1470.73 | 1483.3 | 1461 | 0 |
| 1729701000 | 1470.72 | -9.35 | -0.63 | 1475.09 | 1482.84 | 1470.69 | 0 |
| 1729614600 | 1480.07 | -5.72 | -0.38 | 1485.52 | 1485.52 | 1471.58 | 0 |
| 1729528200 | 1485.79 | -12.41 | -0.83 | 1497.43 | 1499.48 | 1482.8599 | 0 |
| 1729269000 | 1498.2 | 14.07 | 0.95 | 1483.8 | 1500.91 | 1483.8 | 0 |
| 1729182600 | 1484.13 | -0.51 | -0.03 | 1483.45 | 1490.71 | 1473.67 | 0 |
| 1729096200 | 1484.64 | 4.38 | 0.30 | 1476.68 | 1486.58 | 1470.01 | 0 |
| 1729009800 | 1480.26 | -10.6 | -0.71 | 1490.31 | 1491.01 | 1469.26 | 0 |
| 1728923400 | 1490.8599 | -9.38 | -0.63 | 1494.69 | 1498.92 | 1478.2 | 0 |
| 1728664200 | 1500.24 | -1.51 | -0.10 | 1498.6 | 1500.55 | 1494.6199 | 0 |
| 1728577800 | 1501.75 | -2 | -0.13 | 1503.82 | 1512.66 | 1497.41 | 0 |
| 1728491400 | 1503.75 | 14.9 | 1.00 | 1490.22 | 1505.65 | 1489.44 | 0 |
| 1728405000 | 1488.85 | -29.57 | -1.95 | 1519.3 | 1519.3 | 1485.24 | 0 |
| 1728318600 | 1518.42 | -0.41 | -0.03 | 1519.51 | 1520.49 | 1507.29 | 0 |
| 1728059400 | 1518.83 | 10.73 | 0.71 | 1507.71 | 1522.92 | 1504.7 | 0 |
| 1727973000 | 1508.1 | -2.08 | -0.14 | 1510.51 | 1510.51 | 1498.52 | 0 |
| 1727886600 | 1510.18 | 7.17 | 0.48 | 1502.63 | 1510.18 | 1497.65 | 0 |
| 1727800200 | 1503.01 | -7.65 | -0.51 | 1515.69 | 1522.21 | 1498.5 | 0 |
| 1727713800 | 1510.66 | -8.71 | -0.57 | 1511.63 | 1514.52 | 1498.5 | 0 |
| 1727454600 | 1519.3699 | 61.98 | 4.25 | 1457.6199 | 1524.28 | 1457.6199 | 0 |
| 1727368200 | 1457.39 | 2.99 | 0.21 | 1456.31 | 1457.39 | 1429.88 | 0 |
| 1727281800 | 1454.4 | 1.87 | 0.13 | 1452.66 | 1461.92 | 1450.06 | 0 |
| 1727195400 | 1452.53 | 10.48 | 0.73 | 1442.52 | 1458.28 | 1442.52 | 0 |
| 1727109000 | 1442.05 | -14.82 | -1.02 | 1456.82 | 1457.21 | 1437.57 | 0 |
| 1726849800 | 1456.8699 | -21.32 | -1.44 | 1477.3 | 1477.3 | 1456.8699 | 0 |
| 1726763400 | 1478.19 | 26.84 | 1.85 | 1453.8 | 1482.76 | 1453.8 | 0 |
| 1726677000 | 1451.35 | 12.14 | 0.84 | 1437.26 | 1478.65 | 1431.96 | 0 |
| 1726590600 | 1439.21 | 22.17 | 1.56 | 1422.47 | 1446.71 | 1420.94 | 0 |
| 1726504200 | 1417.04 | -5.05 | -0.36 | 1421.55 | 1421.55 | 1412.45 | 0 |
| 1726245000 | 1422.09 | 22.65 | 1.62 | 1403.83 | 1427.04 | 1402.63 | 0 |
| 1726158600 | 1399.44 | -0.47 | -0.03 | 1401.25 | 1416.89 | 1391.42 | 0 |
