Hot Features
프리미엄
DBIX India Index Kurs (D1AT)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.21 | -3.07590244724 | 949.64 | 951.77 | 918.53 | 0 | 0 | IX |
| 4 | -31.01 | -3.25927015892 | 951.44 | 971.09 | 913.48 | 0 | 0 | IX |
| 12 | -84.53 | -8.41128005095 | 1004.96 | 1030.84 | 913.48 | 0 | 0 | IX |
| 26 | -21.75 | -2.30847608737 | 942.18 | 1030.84 | 913.48 | 0 | 0 | IX |
| 52 | 7.26 | 0.795032688327 | 913.17 | 1030.84 | 864.52 | 0 | 0 | IX |
| 156 | 92.46 | 11.1670712707 | 827.97 | 1030.84 | 730.61 | 0 | 0 | IX |
| 260 | 383.86 | 71.5395940884 | 536.57 | 1030.84 | 283.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 920.01 | -2.63 | -0.29 | 920.31 | 921.71 | 918.53 | 0 |
| 1739554200 | 922.64 | -9.45 | -1.01 | 928.22 | 928.22 | 920.21 | 0 |
| 1739467800 | 932.09 | 0.56 | 0.06 | 930.31 | 933.53 | 928.61 | 0 |
| 1739381400 | 931.53 | -15.27 | -1.61 | 945.34 | 945.34 | 931.33 | 0 |
| 1739295000 | 946.8 | -2.86 | -0.30 | 948.85 | 948.85 | 941.39 | 0 |
| 1739208600 | 949.66 | 0.57 | 0.06 | 949.64 | 951.77 | 947.55 | 0 |
| 1738949400 | 949.09 | -10.87 | -1.13 | 958.61 | 958.79 | 946.3 | 0 |
| 1738863000 | 959.96 | 0.98 | 0.10 | 958 | 962.73 | 958 | 0 |
| 1738776600 | 958.98 | -7.6 | -0.79 | 960.85 | 961.81 | 952.15 | 0 |
| 1738690200 | 966.58 | 11.96 | 1.25 | 959 | 967.16 | 958.23 | 0 |
| 1738603800 | 954.62 | 2.56 | 0.27 | 970.74 | 971.09 | 947.99 | 0 |
| 1738344600 | 952.06 | 8.38 | 0.89 | 947.86 | 958.58 | 947.86 | 0 |
| 1738258200 | 943.68 | 7.97 | 0.85 | 934.38 | 944.58 | 934 | 0 |
| 1738171800 | 935.71 | 2.04 | 0.22 | 938.54 | 940.96 | 934.63 | 0 |
| 1738085400 | 933.67 | 10.65 | 1.15 | 930.02 | 933.81 | 926.83 | 0 |
| 1737999000 | 923.02 | 0.54 | 0.06 | 922.34 | 923.39 | 913.48 | 0 |
| 1737739800 | 922.48 | -10.89 | -1.17 | 927.52 | 927.52 | 919.39 | 0 |
| 1737653400 | 933.37 | -4.89 | -0.52 | 937.67 | 938.67 | 932.1 | 0 |
| 1737567000 | 938.26 | 7.68 | 0.83 | 929.69 | 938.55 | 926 | 0 |
| 1737480600 | 930.58 | -18.52 | -1.95 | 943.12 | 943.12 | 929.88 | 0 |
| 1737394200 | 949.1 | -4.87 | -0.51 | 951.44 | 952.6 | 943.6 | 0 |
| 1737135000 | 953.97 | -4.25 | -0.44 | 959.39 | 961.24 | 949.59 | 0 |
| 1737048600 | 958.22 | -6.13 | -0.64 | 966.42 | 973.71 | 954.94 | 0 |
| 1736962200 | 964.35 | 6.08 | 0.63 | 956.38 | 966.38 | 952.87 | 0 |
| 1736875800 | 958.27 | -3.15 | -0.33 | 960.83 | 963.47 | 957.11 | 0 |
| 1736789400 | 961.42 | -10.59 | -1.09 | 970.16 | 970.16 | 958.71 | 0 |
| 1736530200 | 972.01 | -11.28 | -1.15 | 981.75 | 983.24 | 969.96 | 0 |
| 1736443800 | 983.29 | -0.36 | -0.04 | 986.59 | 986.59 | 979.73 | 0 |
| 1736357400 | 983.65 | -0.64 | -0.07 | 985.04 | 991.55 | 981.97 | 0 |
| 1736271000 | 984.29 | 3.82 | 0.39 | 979.08 | 986.97 | 977.03 | 0 |
| 1736184600 | 980.47 | -15.92 | -1.60 | 992.78 | 992.78 | 973.95 | 0 |
| 1735925400 | 996.39 | -12.13 | -1.20 | 1009.73 | 1009.73 | 994.54 | 0 |
| 1735839000 | 1008.52 | 27.95 | 2.85 | 984.15 | 1011.8 | 984.15 | 0 |
| 1735579800 | 980.57 | -6.44 | -0.65 | 987.98 | 989.31 | 977.68 | 0 |
| 1735320600 | 987.01 | -3.37 | -0.34 | 993.6 | 993.6 | 986.89 | 0 |
| 1734975000 | 990.38 | -0.76 | -0.08 | 990.78 | 992.21 | 987.54 | 0 |
| 1734715800 | 991.14 | -12.45 | -1.24 | 1000.1 | 1000.1 | 984.05 | 0 |
| 1734629400 | 1003.59 | -4.08 | -0.40 | 1001.39 | 1006.19 | 993.99 | 0 |
| 1734543000 | 1007.67 | 0.44 | 0.04 | 1009.25 | 1009.25 | 1004.84 | 0 |
| 1734456600 | 1007.23 | -16.19 | -1.58 | 1018.53 | 1018.53 | 1006.79 | 0 |
| 1734370200 | 1023.42 | -0.47 | -0.05 | 1022.64 | 1026.38 | 1021.1 | 0 |
| 1734111000 | 1023.89 | 4.75 | 0.47 | 1022.57 | 1027.49 | 1018.22 | 0 |
| 1734024600 | 1019.14 | -9.07 | -0.88 | 1022.63 | 1023.84 | 1016.31 | 0 |
| 1733938200 | 1028.21 | -0.39 | -0.04 | 1028.76 | 1030.84 | 1022.49 | 0 |
| 1733851800 | 1028.6 | 2.29 | 0.22 | 1024.1199 | 1028.68 | 1021.07 | 0 |
| 1733765400 | 1026.31 | 3.58 | 0.35 | 1020.53 | 1028.99 | 1018.19 | 0 |
| 1733506200 | 1022.73 | -4.65 | -0.45 | 1023.05 | 1027.51 | 1019.7 | 0 |
| 1733419800 | 1027.38 | 11.18 | 1.10 | 1017.41 | 1028.47 | 1014.67 | 0 |
| 1733333400 | 1016.2 | 6.8 | 0.67 | 1011.02 | 1020.51 | 1011.02 | 0 |
| 1733247000 | 1009.4 | 3.55 | 0.35 | 1008.85 | 1013.11 | 1007.36 | 0 |
| 1733160600 | 1005.85 | 6.46 | 0.65 | 1000.5 | 1008.61 | 1000.28 | 0 |
| 1732901400 | 999.39 | -3.1 | -0.31 | 1000 | 1006.49 | 994.57 | 0 |
| 1732815000 | 1002.49 | -2.17 | -0.22 | 1006.84 | 1007.83 | 1000.38 | 0 |
| 1732728600 | 1004.66 | -11.31 | -1.11 | 1014.23 | 1016.09 | 1003.51 | 0 |
| 1732642200 | 1015.97 | -3.27 | -0.32 | 1016.3 | 1016.58 | 1008.24 | 0 |
| 1732555800 | 1019.24 | 13.8 | 1.37 | 1004.96 | 1022.18 | 1004.96 | 0 |
| 1732296600 | 1005.44 | 32.16 | 3.30 | 974.07 | 1005.95 | 974.07 | 0 |
| 1732210200 | 973.28 | -1.32 | -0.14 | 971.42 | 974.22 | 965.39 | 0 |
| 1732123800 | 974.6 | 5.38 | 0.56 | 969.4 | 977.56 | 969.4 | 0 |
| 1732037400 | 969.22 | 7.16 | 0.74 | 963.4 | 970.98 | 959.67 | 0 |
| 1731951000 | 962.06 | 2.7 | 0.28 | 962.06 | 963.45 | 956.95 | 0 |
