Hot Features
프리미엄
DAXglobal Agribusiness Index EUR Kurs (F9MB)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.67 | -2.00205867216 | 582.9 | 585.24 | 561.23 | 0 | 0 | IX |
| 4 | -1.82 | -0.317598813367 | 573.05 | 593.96 | 561.23 | 0 | 0 | IX |
| 12 | 4.27 | 0.753139551291 | 566.96 | 597.82 | 542.46 | 0 | 0 | IX |
| 26 | 43.79 | 8.30236614591 | 527.44 | 597.82 | 523.18 | 0 | 0 | IX |
| 52 | 21.21 | 3.85622341006 | 550.02 | 598.19 | 511.47 | 0 | 0 | IX |
| 156 | -93.11 | -14.0154137941 | 664.34 | 799.57 | 511.47 | 0 | 0 | IX |
| 260 | 97.72 | 20.637367743 | 473.51 | 799.57 | 302.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 572.27 | 3.48 | 0.61 | 571.91 | 573.02 | 568.91999 | 0 |
| 1739208600 | 568.79 | 2.78 | 0.49 | 567.30999 | 569.83 | 565.74 | 0 |
| 1738949400 | 566.01 | 2.88 | 0.51 | 563.7 | 566.34 | 561.23 | 0 |
| 1738863000 | 563.13 | -7.29 | -1.28 | 569.04999 | 573.86 | 562.99 | 0 |
| 1738776600 | 570.41999 | -11.03 | -1.90 | 580.89 | 581.45 | 568.28 | 0 |
| 1738690200 | 581.45 | -2.7 | -0.46 | 582.9 | 585.24 | 578.4 | 0 |
| 1738603800 | 584.15 | -3.98 | -0.68 | 592.45 | 592.87 | 579.37 | 0 |
| 1738344600 | 588.13 | -3.19 | -0.54 | 593.02 | 593.96 | 587.03 | 0 |
| 1738258200 | 591.32 | -0.75 | -0.13 | 590.47 | 592.82 | 588.76 | 0 |
| 1738171800 | 592.07 | 5.21 | 0.89 | 586.84 | 592.32 | 586.30999 | 0 |
| 1738085400 | 586.86 | 1.2 | 0.20 | 590.59 | 592.53 | 586.74 | 0 |
| 1737999000 | 585.66 | 5.84 | 1.01 | 582.09 | 585.71 | 578.94 | 0 |
| 1737739800 | 579.82 | -7.49 | -1.28 | 586.49 | 587.04 | 578.6 | 0 |
| 1737653400 | 587.30999 | 3.31 | 0.57 | 580.80999 | 587.94 | 579.85 | 0 |
| 1737567000 | 584 | 3.28 | 0.56 | 582.47 | 584.44 | 580.12 | 0 |
| 1737480600 | 580.72 | 1.82 | 0.31 | 578.47 | 581.9 | 577.91 | 0 |
| 1737394200 | 578.9 | -5.03 | -0.86 | 583.02 | 583.02 | 576.77 | 0 |
| 1737135000 | 583.92999 | 8.72 | 1.52 | 577.48 | 584.01 | 577.41 | 0 |
| 1737048600 | 575.21 | 0.93 | 0.16 | 574.9 | 575.88 | 573.01 | 0 |
| 1736962200 | 574.28 | 6.22 | 1.09 | 570.71 | 576.87 | 569.57 | 0 |
| 1736875800 | 568.05999 | -2.25 | -0.39 | 573.04999 | 574.17999 | 567.89 | 0 |
| 1736789400 | 570.30999 | 15.22 | 2.74 | 556.41999 | 572.4 | 556.41 | 0 |
| 1736530200 | 555.09 | 2.91 | 0.53 | 551.57 | 555.4 | 550.59 | 0 |
| 1736443800 | 552.17999 | 2.96 | 0.54 | 550.6 | 552.24 | 550.36 | 0 |
| 1736357400 | 549.22 | -3.87 | -0.70 | 552.11 | 554.77 | 548.17999 | 0 |
| 1736271000 | 553.09 | -4.56 | -0.82 | 553.51 | 556.15 | 551.15 | 0 |
| 1736184600 | 557.65 | 0.79 | 0.14 | 554.98 | 560.26 | 550.12 | 0 |
| 1735925400 | 556.86 | -1.42 | -0.25 | 554.85 | 557.83 | 553.1 | 0 |
| 1735839000 | 558.28 | 12.04 | 2.20 | 550.92999 | 560.04999 | 550.9 | 0 |
| 1735579800 | 546.24 | -2.06 | -0.38 | 549.29 | 551.54 | 543.29999 | 0 |
| 1735320600 | 548.29999 | 2.25 | 0.41 | 551.4 | 553.35 | 548.12 | 0 |
| 1734975000 | 546.04999 | -4.54 | -0.82 | 547.09 | 549.6 | 544.76 | 0 |
| 1734715800 | 550.59 | 5.38 | 0.99 | 545.2 | 551.02 | 542.46 | 0 |
| 1734629400 | 545.21 | -20.07 | -3.55 | 554.80999 | 555.66 | 545.21 | 0 |
| 1734543000 | 565.28 | 0.8 | 0.14 | 567.04999 | 567.51 | 564.23 | 0 |
| 1734456600 | 564.48 | -8.83 | -1.54 | 568.51 | 569.66999 | 563.42999 | 0 |
| 1734370200 | 573.30999 | -2.13 | -0.37 | 576.57 | 577.1 | 573.30999 | 0 |
| 1734111000 | 575.44 | -4.88 | -0.84 | 579.41 | 579.88 | 572.65 | 0 |
| 1734024600 | 580.32 | -1.53 | -0.26 | 582.46 | 584.14 | 578.85 | 0 |
| 1733938200 | 581.85 | -0.16 | -0.03 | 578.54 | 583.36 | 578.52 | 0 |
| 1733851800 | 582.01 | -1.04 | -0.18 | 580.72 | 582.80999 | 574.44 | 0 |
| 1733765400 | 583.04999 | 5.84 | 1.01 | 576.03 | 586.04 | 574.67999 | 0 |
| 1733506200 | 577.21 | -4.47 | -0.77 | 578.84 | 581.79 | 576.12 | 0 |
| 1733419800 | 581.67999 | -5.59 | -0.95 | 587.33 | 587.59 | 580.89 | 0 |
| 1733333400 | 587.27 | -7.44 | -1.25 | 594.58 | 596.19 | 585.23 | 0 |
| 1733247000 | 594.71 | 2.05 | 0.35 | 596.52 | 597.82 | 592.85 | 0 |
| 1733160600 | 592.66 | 0.8 | 0.14 | 592.08 | 594.1 | 590.52 | 0 |
| 1732901400 | 591.86 | 2.4 | 0.41 | 587.9 | 591.86 | 586.91 | 0 |
| 1732815000 | 589.46 | 1.03 | 0.18 | 589.02 | 590.42999 | 588.66999 | 0 |
| 1732728600 | 588.42999 | -3.34 | -0.56 | 590.64 | 593.02 | 585.80999 | 0 |
| 1732642200 | 591.77 | -3.85 | -0.65 | 595.55999 | 595.62 | 587.78 | 0 |
| 1732555800 | 595.62 | 5.49 | 0.93 | 587.25 | 596.97 | 584.80999 | 0 |
| 1732296600 | 590.13 | 8.68 | 1.49 | 583.02 | 591.28 | 581.73 | 0 |
| 1732210200 | 581.45 | 13.68 | 2.41 | 568.77 | 582.02 | 568.39 | 0 |
| 1732123800 | 567.77 | 2.07 | 0.37 | 563.94 | 568.78 | 563.84 | 0 |
| 1732037400 | 565.7 | -1.92 | -0.34 | 566.96 | 570.23 | 562.29999 | 0 |
| 1731951000 | 567.62 | -0.17 | -0.03 | 567.05999 | 568.9 | 565.29 | 0 |
| 1731691800 | 567.79 | 0.68 | 0.12 | 567.69 | 571.26 | 565.55999 | 0 |
| 1731605400 | 567.11 | 1.06 | 0.19 | 566.54 | 569.55999 | 565.22 | 0 |
| 1731519000 | 566.04999 | 0.22 | 0.04 | 562.67999 | 566.74 | 561.27 | 0 |
| 1731432600 | 565.83 | -4.34 | -0.76 | 570.03 | 571.48 | 565.61 | 0 |
