Hot Features
프리미엄
DAXglobal BRIC Index GBP Kurs (D1A7)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 0.234791074121 | 523.87 | 528.44 | 516.34 | 0 | 0 | IX |
| 4 | 20.17 | 3.99461311469 | 504.93 | 528.44 | 498.69 | 0 | 0 | IX |
| 12 | 17.18 | 3.38242242873 | 507.92 | 528.44 | 487.85 | 0 | 0 | IX |
| 26 | 39.32 | 8.09419902013 | 485.78 | 528.44 | 468.76 | 0 | 0 | IX |
| 52 | 41.48 | 8.57698192796 | 483.62 | 528.44 | 457.28 | 0 | 0 | IX |
| 156 | -133.09 | -20.2206049925 | 658.19 | 659.05 | 440.19 | 0 | 0 | IX |
| 260 | -131.37 | -20.0115770713 | 656.47 | 696.84 | 440.19 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 526.51 | 3.31 | 0.63 | 525.73 | 527.12 | 523.87 | 0 |
| 1739813400 | 523.2 | -0.23 | -0.04 | 525.16999 | 525.91999 | 523.05999 | 0 |
| 1739554200 | 523.42999 | 6.76 | 1.31 | 519.44 | 523.51 | 518.47 | 0 |
| 1739467800 | 516.66999 | -4.95 | -0.95 | 522.55999 | 523.16 | 516.34 | 0 |
| 1739381400 | 521.62 | 1.74 | 0.33 | 523.87 | 528.44 | 521.47 | 0 |
| 1739295000 | 519.88 | -1.83 | -0.35 | 522.13 | 522.54999 | 518.66999 | 0 |
| 1739208600 | 521.71 | 4.08 | 0.79 | 519 | 521.85 | 517.88 | 0 |
| 1738949400 | 517.63 | -2.02 | -0.39 | 519.82 | 521.7 | 516.74 | 0 |
| 1738863000 | 519.65 | 7.5 | 1.46 | 513.82 | 521.88 | 512.28 | 0 |
| 1738776600 | 512.15 | -4.22 | -0.82 | 514.1 | 514.69 | 510.13 | 0 |
| 1738690200 | 516.37 | 5.67 | 1.11 | 514.25 | 517.17999 | 511.4 | 0 |
| 1738603800 | 510.7 | -2.3 | -0.45 | 515.11 | 517.72 | 508.87 | 0 |
| 1738344600 | 513 | 3.53 | 0.69 | 511.11 | 515.15 | 511.11 | 0 |
| 1738258200 | 509.47 | 4.12 | 0.82 | 504.55 | 509.69 | 504.25 | 0 |
| 1738171800 | 505.35 | -0.66 | -0.13 | 506.15 | 508.26 | 505.1 | 0 |
| 1738085400 | 506.01 | 2.09 | 0.41 | 503.85 | 506.15 | 502.8 | 0 |
| 1737999000 | 503.92 | 4.52 | 0.91 | 501.1 | 504.13 | 498.69 | 0 |
| 1737739800 | 499.4 | -3.11 | -0.62 | 502.39 | 503.85 | 499.23 | 0 |
| 1737653400 | 502.51 | -1.47 | -0.29 | 504.93 | 505.89 | 501.71 | 0 |
| 1737567000 | 503.98 | 2.24 | 0.45 | 500.13 | 504.2 | 497.43 | 0 |
| 1737480600 | 501.74 | -1.29 | -0.26 | 503.31 | 505.76 | 501.53 | 0 |
| 1737394200 | 503.03 | -1.78 | -0.35 | 505.15 | 507.07 | 501.12 | 0 |
| 1737135000 | 504.81 | 3.02 | 0.60 | 501.16 | 504.97 | 500.8 | 0 |
| 1737048600 | 501.79 | 1.18 | 0.24 | 504.04 | 508.08 | 501.48 | 0 |
| 1736962200 | 500.61 | 3.06 | 0.62 | 498.15 | 501.38 | 494.82 | 0 |
| 1736875800 | 497.55 | 3.09 | 0.62 | 494.59 | 498.59 | 493.99 | 0 |
| 1736789400 | 494.46 | -0.88 | -0.18 | 494.07 | 497.56 | 494.03 | 0 |
| 1736530200 | 495.34 | -2.24 | -0.45 | 496.49 | 498.67 | 493.67 | 0 |
| 1736443800 | 497.58 | 1.24 | 0.25 | 496.8 | 500.2 | 496.6 | 0 |
| 1736357400 | 496.34 | 0.74 | 0.15 | 494.2 | 500.92 | 493.31 | 0 |
| 1736271000 | 495.6 | 3.14 | 0.64 | 489.33 | 496.44 | 488.42 | 0 |
| 1736184600 | 492.46 | -2.68 | -0.54 | 495.11 | 495.25 | 487.85 | 0 |
| 1735925400 | 495.14 | -6.56 | -1.31 | 500.34 | 501.17 | 495.08 | 0 |
| 1735839000 | 501.7 | 2.47 | 0.49 | 492.94 | 502.46 | 490.78 | 0 |
| 1735579800 | 499.23 | -0.59 | -0.12 | 498.95 | 499.78 | 497.44 | 0 |
| 1735320600 | 499.82 | -0.61 | -0.12 | 502.76 | 503.69 | 499.13 | 0 |
| 1734975000 | 500.43 | 4.79 | 0.97 | 497.6 | 502.88 | 497.5 | 0 |
| 1734715800 | 495.64 | -3.75 | -0.75 | 501.43 | 501.59 | 495.38 | 0 |
| 1734629400 | 499.39 | 3.16 | 0.64 | 495.25 | 499.67 | 491.61 | 0 |
| 1734543000 | 496.23 | -2.3 | -0.46 | 500.92 | 501.73 | 496.2 | 0 |
| 1734456600 | 498.53 | -5.26 | -1.04 | 501.35 | 503.25 | 496.97 | 0 |
| 1734370200 | 503.79 | -3.4 | -0.67 | 506.99 | 507.56 | 503.25 | 0 |
| 1734111000 | 507.19 | -4.12 | -0.81 | 507.07 | 508.64 | 506.28 | 0 |
| 1734024600 | 511.31 | 1.04 | 0.20 | 512.19 | 515.85 | 510.88 | 0 |
| 1733938200 | 510.27 | -2.13 | -0.42 | 511.12 | 512.13 | 508.72 | 0 |
| 1733851800 | 512.4 | 0.96 | 0.19 | 514.12 | 514.41999 | 509.69 | 0 |
| 1733765400 | 511.44 | 6.88 | 1.36 | 504.07 | 512.47 | 503 | 0 |
| 1733506200 | 504.56 | 0.13 | 0.03 | 507.25 | 508.76 | 502.34 | 0 |
| 1733419800 | 504.43 | 1.07 | 0.21 | 501.55 | 505.59 | 499.85 | 0 |
| 1733333400 | 503.36 | 0.91 | 0.18 | 503.79 | 505.69 | 501.96 | 0 |
| 1733247000 | 502.45 | 4.08 | 0.82 | 499.79 | 503.52 | 499.69 | 0 |
| 1733160600 | 498.37 | 3.23 | 0.65 | 497.21 | 499.47 | 496.47 | 0 |
| 1732901400 | 495.14 | -3.95 | -0.79 | 497.75 | 500.37 | 492.77 | 0 |
| 1732815000 | 499.09 | -4.43 | -0.88 | 500.54 | 501.09 | 499.01 | 0 |
| 1732728600 | 503.52 | -5.96 | -1.17 | 507.92 | 511.23 | 502.99 | 0 |
| 1732642200 | 509.48 | -0.18 | -0.04 | 510.73 | 511.01 | 506.37 | 0 |
| 1732555800 | 509.66 | 1.46 | 0.29 | 506.68 | 510.53 | 502.71 | 0 |
| 1732296600 | 508.2 | 5.75 | 1.14 | 501.79 | 509.05 | 499.05 | 0 |
| 1732210200 | 502.45 | -1.67 | -0.33 | 503.08 | 503.78 | 499.48 | 0 |
| 1732123800 | 504.12 | 0.17 | 0.03 | 502.68 | 505.48 | 501.23 | 0 |
| 1732037400 | 503.95 | 0.72 | 0.14 | 504.11 | 505.49 | 502.01 | 0 |
