Hot Features
프리미엄
DAXglobal BRIC Index USD Kurs (D1A5)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.66 | -0.816563294811 | 448.22 | 450.08 | 429.68 | 0 | 0 | IX |
| 4 | 7.08 | 1.61835969644 | 437.48 | 455.03 | 429.68 | 0 | 0 | IX |
| 12 | -0.98 | -0.219957804013 | 445.54 | 455.03 | 408.67 | 0 | 0 | IX |
| 26 | 17.99 | 4.21736174602 | 426.57 | 469.91 | 408.67 | 0 | 0 | IX |
| 52 | 27.49 | 6.59121969933 | 417.07 | 469.91 | 396.57 | 0 | 0 | IX |
| 156 | 6.09 | 1.38892056469 | 438.47 | 483.31 | 370.88 | 0 | 0 | IX |
| 260 | -76.43 | -14.6701472197 | 520.99 | 655.03 | 367.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 444.77 | 4.11 | 0.93 | 444.54 | 446.63 | 443.8 | 0 |
| 1741195800 | 440.66 | 8.7 | 2.01 | 433.75 | 441.15 | 433.54 | 0 |
| 1741109400 | 431.96 | -8.9 | -2.02 | 434.14 | 435.22 | 429.68 | 0 |
| 1741023000 | 440.86 | 2.6 | 0.59 | 439.32 | 441.3 | 437.16 | 0 |
| 1740763800 | 438.26 | -8.27 | -1.85 | 443.06 | 443.14 | 436.56 | 0 |
| 1740677400 | 446.53 | -3.76 | -0.84 | 448.22 | 450.08 | 445.48 | 0 |
| 1740591000 | 450.29 | 3.69 | 0.83 | 448.94 | 451.42 | 448.28 | 0 |
| 1740504600 | 446.6 | -3.82 | -0.85 | 447.63 | 448.34 | 446.35 | 0 |
| 1740418200 | 450.42 | -2.37 | -0.52 | 453.14 | 454.07 | 450.06 | 0 |
| 1740159000 | 452.79 | 1.88 | 0.42 | 453.54 | 455.03 | 451.63 | 0 |
| 1740072600 | 450.91 | 0.67 | 0.15 | 450.3 | 452.04 | 449.61 | 0 |
| 1739986200 | 450.24 | -2.07 | -0.46 | 450.18 | 451.42 | 449.03 | 0 |
| 1739899800 | 452.31 | 2.19 | 0.49 | 451.65 | 452.9 | 449.74 | 0 |
| 1739813400 | 450.12 | 0.58 | 0.13 | 450.76 | 451.39 | 448.7 | 0 |
| 1739554200 | 449.54 | 8.09 | 1.83 | 444.64 | 449.73 | 443.45 | 0 |
| 1739467800 | 441.45 | -1.85 | -0.42 | 443.78 | 444.64 | 439.3 | 0 |
| 1739381400 | 443.3 | 3.1 | 0.70 | 444.54 | 446.89 | 442.36 | 0 |
| 1739295000 | 440.2 | 0.03 | 0.01 | 439.32 | 440.28 | 438.54 | 0 |
| 1739208600 | 440.17 | 2.92 | 0.67 | 437.92 | 440.33 | 437.53 | 0 |
| 1738949400 | 437.25 | -3.34 | -0.76 | 440.66 | 442.37 | 437.02 | 0 |
| 1738863000 | 440.59 | 4.22 | 0.97 | 437.48 | 441.31 | 436.14 | 0 |
| 1738776600 | 436.37 | -2.59 | -0.59 | 437.22 | 438.1 | 435.1 | 0 |
| 1738690200 | 438.96 | 7.31 | 1.69 | 435.45 | 439.44 | 431.69 | 0 |
| 1738603800 | 431.65 | -4.18 | -0.96 | 430.39 | 433.06 | 428.67 | 0 |
| 1738344600 | 435.83 | 3.83 | 0.89 | 433.13 | 436.21 | 433.13 | 0 |
| 1738258200 | 432 | 3.51 | 0.82 | 428.15 | 432.2 | 428.15 | 0 |
| 1738171800 | 428.49 | -0.12 | -0.03 | 429.4 | 429.56 | 428.27 | 0 |
| 1738085400 | 428.61 | 0.23 | 0.05 | 427.34 | 428.73 | 426.25 | 0 |
| 1737999000 | 428.38 | 3.13 | 0.74 | 425.18 | 428.52 | 425.18 | 0 |
| 1737739800 | 425.25 | 2.44 | 0.58 | 424.49 | 425.56 | 424.05 | 0 |
| 1737653400 | 422.81 | 1.06 | 0.25 | 423.56 | 424.63 | 421.92 | 0 |
| 1737567000 | 421.75 | 0 | 0.00 | 421.75 | 421.75 | 421.75 | 0 |
| 1737480600 | 421.75 | 0.86 | 0.20 | 421.56 | 422.9 | 420.29 | 0 |
| 1737394200 | 420.89 | 2.1 | 0.50 | 419.77 | 421.26 | 419.64 | 0 |
| 1737135000 | 418.79 | -0.25 | -0.06 | 417.8 | 419.22 | 417.28 | 0 |
| 1737048600 | 419.04 | 2.15 | 0.52 | 419.83 | 422.08 | 418.33 | 0 |
| 1736962200 | 416.89 | 3.83 | 0.93 | 414 | 417.86 | 413.76 | 0 |
| 1736875800 | 413.06 | 3.09 | 0.75 | 411.23 | 413.42 | 411.23 | 0 |
| 1736789400 | 409.97 | -2.6 | -0.63 | 410.13 | 411.17 | 408.67 | 0 |
| 1736530200 | 412.57 | -4.55 | -1.09 | 416.33 | 416.49 | 412.06 | 0 |
| 1736443800 | 417.12 | -0.39 | -0.09 | 418.46 | 418.79 | 416.86 | 0 |
| 1736357400 | 417.51 | -4.75 | -1.12 | 420.48 | 421.52 | 417.01 | 0 |
| 1736271000 | 422.26 | 2.6 | 0.62 | 417.49 | 422.88 | 417.16 | 0 |
| 1736184600 | 419.66 | 0.38 | 0.09 | 419.7 | 420.22 | 416.89 | 0 |
| 1735925400 | 419.28 | -3.45 | -0.82 | 422.51 | 423.33 | 419.07 | 0 |
| 1735839000 | 422.73 | -3.73 | -0.87 | 421.05 | 423.5 | 419.13 | 0 |
| 1735579800 | 426.46 | -1.35 | -0.32 | 427.72 | 428.6 | 425.41 | 0 |
| 1735320600 | 427.81 | 0.73 | 0.17 | 428.99 | 429.87 | 427.81 | 0 |
| 1734975000 | 427.08 | 1.38 | 0.32 | 426.81 | 429.05 | 426.54 | 0 |
| 1734715800 | 425.7 | -0.42 | -0.10 | 426.7 | 426.85 | 422.33 | 0 |
| 1734629400 | 426.12 | -3.55 | -0.83 | 425.11 | 427.01 | 423.97 | 0 |
| 1734543000 | 429.67 | -2.45 | -0.57 | 433.68 | 434.09 | 429.59 | 0 |
| 1734456600 | 432.12 | -3.51 | -0.81 | 433.51 | 434.83 | 430.33 | 0 |
| 1734370200 | 435.63 | -0.68 | -0.16 | 436.41 | 436.88 | 434.73 | 0 |
| 1734111000 | 436.31 | -6.5 | -1.47 | 437.58 | 438.08 | 436.18 | 0 |
| 1734024600 | 442.81 | -0.48 | -0.11 | 445.54 | 447.95 | 442.68 | 0 |
| 1733938200 | 443.29 | -1.93 | -0.43 | 445.08 | 445.21 | 442.3 | 0 |
| 1733851800 | 445.22 | -0.12 | -0.03 | 446.5 | 446.9 | 443.24 | 0 |
| 1733765400 | 445.34 | 7.59 | 1.73 | 437.63 | 446.01 | 436.4 | 0 |
