Hot Features
프리미엄
DBIX India Index Performance USD (D1AU)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.54 | -2.27718060687 | 1428.96 | 1429.08 | 1385.26 | 0 | 0 | IX |
| 4 | -92.51 | -6.21318665082 | 1488.93 | 1505.13 | 1385.26 | 0 | 0 | IX |
| 12 | -220.62 | -13.6434472864 | 1617.04 | 1632.6 | 1385.26 | 0 | 0 | IX |
| 26 | -211.54 | -13.1557998955 | 1607.96 | 1664.33 | 1385.26 | 0 | 0 | IX |
| 52 | -86.29 | -5.81974897316 | 1482.71 | 1664.33 | 1385.26 | 0 | 0 | IX |
| 156 | 103.07 | 7.96922720068 | 1293.35 | 1664.33 | 1130.29 | 0 | 0 | IX |
| 260 | 642.04 | 85.1083008563 | 754.38 | 1664.33 | 435.72 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1392.79 | -21.56 | -1.52 | 1406.3699 | 1406.3699 | 1385.26 | 0 |
| 1740677400 | 1414.35 | -7.5 | -0.53 | 1414.83 | 1415.23 | 1411.81 | 0 |
| 1740591000 | 1421.85 | 5.62 | 0.40 | 1419.43 | 1423.39 | 1417.71 | 0 |
| 1740504600 | 1416.23 | -6.96 | -0.49 | 1421.8599 | 1422.5 | 1414.78 | 0 |
| 1740418200 | 1423.19 | -9.08 | -0.63 | 1428.96 | 1429.08 | 1418.13 | 0 |
| 1740159000 | 1432.27 | -9.61 | -0.67 | 1444.34 | 1446.28 | 1429.91 | 0 |
| 1740072600 | 1441.88 | -0.15 | -0.01 | 1445.63 | 1452.17 | 1441.1199 | 0 |
| 1739986200 | 1442.03 | 4.27 | 0.30 | 1440.58 | 1444.63 | 1439.9 | 0 |
| 1739899800 | 1437.76 | -9.65 | -0.67 | 1445.15 | 1445.78 | 1434.16 | 0 |
| 1739813400 | 1447.41 | -6.15 | -0.42 | 1447.68 | 1449.1099 | 1445.65 | 0 |
| 1739554200 | 1453.56 | -6.21 | -0.43 | 1457.75 | 1457.75 | 1447.74 | 0 |
| 1739467800 | 1459.77 | 3.59 | 0.25 | 1455.46 | 1460.3 | 1451.6099 | 0 |
| 1739381400 | 1456.18 | -13.85 | -0.94 | 1471.59 | 1471.59 | 1451.79 | 0 |
| 1739295000 | 1470.03 | 0.41 | 0.03 | 1467.1 | 1470.44 | 1459.3 | 0 |
| 1739208600 | 1469.6199 | -0.19 | -0.01 | 1469.74 | 1472.52 | 1467.81 | 0 |
| 1738949400 | 1469.81 | -25.04 | -1.68 | 1494.56 | 1494.56 | 1469.45 | 0 |
| 1738863000 | 1494.85 | -3.66 | -0.24 | 1492.16 | 1497.14 | 1491.46 | 0 |
| 1738776600 | 1498.51 | -5.71 | -0.38 | 1499.77 | 1500.27 | 1491.06 | 0 |
| 1738690200 | 1504.22 | 30.58 | 2.08 | 1484.22 | 1505.13 | 1483.75 | 0 |
| 1738603800 | 1473.64 | -16.28 | -1.09 | 1488.93 | 1488.95 | 1462.67 | 0 |
| 1738344600 | 1489.92 | 14.75 | 1.00 | 1479.92 | 1491.35 | 1479.92 | 0 |
| 1738258200 | 1475.17 | 11.62 | 0.79 | 1461.48 | 1476.56 | 1461.48 | 0 |
| 1738171800 | 1463.55 | 2.7 | 0.18 | 1467.27 | 1468.49 | 1461.44 | 0 |
| 1738085400 | 1460.85 | 8.83 | 0.61 | 1456.32 | 1461.1199 | 1452.4 | 0 |
| 1737999000 | 1452.02 | -2.53 | -0.17 | 1446.79 | 1452.92 | 1440.74 | 0 |
| 1737739800 | 1454.55 | -3.73 | -0.26 | 1455.33 | 1455.94 | 1447.77 | 0 |
| 1737653400 | 1458.28 | -7.01 | -0.48 | 1462.76 | 1463.4 | 1454.17 | 0 |
| 1737567000 | 1465.29 | 9.76 | 0.67 | 1451.77 | 1466.3699 | 1446.84 | 0 |
| 1737480600 | 1455.53 | -21.78 | -1.47 | 1467.23 | 1467.23 | 1449.14 | 0 |
| 1737394200 | 1477.31 | 5.81 | 0.39 | 1472.17 | 1480.3599 | 1469.99 | 0 |
| 1737135000 | 1471.5 | -10.59 | -0.71 | 1480.23 | 1483.01 | 1467.29 | 0 |
| 1737048600 | 1482.09 | -5.51 | -0.37 | 1492.67 | 1500.06 | 1476.3 | 0 |
| 1736962200 | 1487.6 | 9.32 | 0.63 | 1478.25 | 1488.84 | 1476.28 | 0 |
| 1736875800 | 1478.28 | 5.44 | 0.37 | 1477.6199 | 1483.52 | 1476.98 | 0 |
| 1736789400 | 1472.84 | -20.59 | -1.38 | 1486.52 | 1486.52 | 1468.18 | 0 |
| 1736530200 | 1493.43 | -24.79 | -1.63 | 1516.1199 | 1516.1199 | 1492.2 | 0 |
| 1736443800 | 1518.22 | -1.65 | -0.11 | 1522.8599 | 1522.8599 | 1515.91 | 0 |
| 1736357400 | 1519.8699 | -11.11 | -0.73 | 1526.67 | 1530.79 | 1517.53 | 0 |
| 1736271000 | 1530.98 | 4.32 | 0.28 | 1529.48 | 1537.33 | 1528.93 | 0 |
| 1736184600 | 1526.66 | -13.12 | -0.85 | 1537.63 | 1537.63 | 1520.8 | 0 |
| 1735925400 | 1539.78 | -11.11 | -0.72 | 1557.3 | 1557.3 | 1536.47 | 0 |
| 1735839000 | 1550.89 | 22.68 | 1.48 | 1529.72 | 1556.83 | 1529.72 | 0 |
| 1735579800 | 1528.21 | -14.1 | -0.91 | 1545.17 | 1545.17 | 1524.28 | 0 |
| 1735320600 | 1542.31 | -3.26 | -0.21 | 1552.84 | 1552.84 | 1542.29 | 0 |
| 1734975000 | 1545.57 | -5.95 | -0.38 | 1547.46 | 1547.46 | 1542.18 | 0 |
| 1734715800 | 1551.52 | -9.85 | -0.63 | 1557.3699 | 1557.3699 | 1533.84 | 0 |
| 1734629400 | 1561.3699 | -21.84 | -1.38 | 1561.1 | 1564.53 | 1552.1199 | 0 |
| 1734543000 | 1583.21 | -4.15 | -0.26 | 1588.72 | 1588.72 | 1580.99 | 0 |
| 1734456600 | 1587.3599 | -26.58 | -1.65 | 1603.63 | 1603.63 | 1586.8699 | 0 |
| 1734370200 | 1613.94 | 2.33 | 0.14 | 1611.41 | 1614.48 | 1609.88 | 0 |
| 1734111000 | 1611.6099 | 6.02 | 0.37 | 1603.78 | 1617.26 | 1603.78 | 0 |
| 1734024600 | 1605.59 | -12.75 | -0.79 | 1613 | 1613 | 1601.29 | 0 |
| 1733938200 | 1618.34 | -2.69 | -0.17 | 1618.67 | 1621.01 | 1614.83 | 0 |
| 1733851800 | 1621.03 | -5.93 | -0.36 | 1620.5 | 1621.13 | 1614.21 | 0 |
| 1733765400 | 1626.96 | 7.74 | 0.48 | 1617.04 | 1632.6 | 1615.43 | 0 |
| 1733506200 | 1619.22 | -7.91 | -0.49 | 1623.8699 | 1630.09 | 1617.85 | 0 |
| 1733419800 | 1627.13 | 20.69 | 1.29 | 1607.67 | 1628.98 | 1607.67 | 0 |
| 1733333400 | 1606.44 | 14.23 | 0.89 | 1593.71 | 1610.6 | 1593.45 | 0 |
| 1733247000 | 1592.21 | 8.92 | 0.56 | 1588.47 | 1597 | 1588.47 | 0 |
