Hot Features
프리미엄
DAXglobal Agribusiness Index USD Performance (F9NB)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.57 | -0.956483498911 | 1000.54 | 1048.6 | 990.91 | 0 | 0 | IX |
| 4 | -22.16 | -2.18728100046 | 1013.13 | 1048.6 | 981.26 | 0 | 0 | IX |
| 12 | -4.44 | -0.44604735737 | 995.41 | 1069.88 | 974.87 | 0 | 0 | IX |
| 26 | -29.23 | -2.8651244854 | 1020.2 | 1085.68 | 974.87 | 0 | 0 | IX |
| 52 | -52.97 | -5.07404640113 | 1043.94 | 1096.3 | 962.51 | 0 | 0 | IX |
| 156 | -277.51 | -21.8773650353 | 1268.48 | 1401.94 | 962.51 | 0 | 0 | IX |
| 260 | 419.92 | 73.5347167498 | 571.05 | 1401.94 | 502.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 989.94 | -13.84 | -1.38 | 1001.01 | 1004.35 | 989.89 | 0 |
| 1741800600 | 1003.78 | -12.95 | -1.27 | 1014.43 | 1016.04 | 998.2 | 0 |
| 1741714200 | 1016.73 | -23.68 | -2.28 | 1031.39 | 1032.33 | 1015.81 | 0 |
| 1741627800 | 1040.41 | 12.96 | 1.26 | 1034.16 | 1048.6 | 1033.91 | 0 |
| 1741368600 | 1027.45 | 19.26 | 1.91 | 1015.79 | 1029.6 | 1014.15 | 0 |
| 1741282200 | 1008.19 | 16.44 | 1.66 | 1000.54 | 1012.95 | 1000.29 | 0 |
| 1741195800 | 991.75 | 3.73 | 0.38 | 983.75 | 997.44 | 983.69 | 0 |
| 1741109400 | 988.02 | -23.5 | -2.32 | 996.48 | 997.14 | 981.26 | 0 |
| 1741023000 | 1011.52 | -0.16 | -0.02 | 1016.5 | 1021.25 | 1008.47 | 0 |
| 1740763800 | 1011.68 | -7.22 | -0.71 | 1014.4 | 1017.14 | 1010.57 | 0 |
| 1740677400 | 1018.9 | -2.26 | -0.22 | 1018.08 | 1021.79 | 1015.69 | 0 |
| 1740591000 | 1021.16 | -8.81 | -0.86 | 1031.89 | 1032.3 | 1019.77 | 0 |
| 1740504600 | 1029.97 | -0.76 | -0.07 | 1026.21 | 1034.17 | 1025.48 | 0 |
| 1740418200 | 1030.73 | -2.06 | -0.20 | 1032.95 | 1034.76 | 1026.95 | 0 |
| 1740159000 | 1032.79 | -2.93 | -0.28 | 1036.14 | 1040.54 | 1031.49 | 0 |
| 1740072600 | 1035.72 | 1.8 | 0.17 | 1037.24 | 1039.93 | 1030.77 | 0 |
| 1739986200 | 1033.92 | 2.02 | 0.20 | 1036.93 | 1037.03 | 1027.27 | 0 |
| 1739899800 | 1031.9 | 6.97 | 0.68 | 1023.91 | 1032.47 | 1023.69 | 0 |
| 1739813400 | 1024.93 | -2.41 | -0.23 | 1026.19 | 1026.32 | 1024.65 | 0 |
| 1739554200 | 1027.34 | 12.46 | 1.23 | 1016.98 | 1028.49 | 1016.72 | 0 |
| 1739467800 | 1014.88 | 0.53 | 0.05 | 1013.13 | 1014.9 | 1008.83 | 0 |
| 1739381400 | 1014.35 | -10.78 | -1.05 | 1024.79 | 1025.01 | 1011.74 | 0 |
| 1739295000 | 1025.13 | 9.58 | 0.94 | 1019.19 | 1026.29 | 1017.58 | 0 |
| 1739208600 | 1015.55 | 4.23 | 0.42 | 1011.73 | 1017.61 | 1011.5 | 0 |
| 1738949400 | 1011.32 | -0.41 | -0.04 | 1013.49 | 1018.14 | 1009.14 | 0 |
| 1738863000 | 1011.73 | -16.66 | -1.62 | 1024.14 | 1029.92 | 1011.58 | 0 |
| 1738776600 | 1028.39 | -15.6 | -1.49 | 1044.45 | 1045.8 | 1025.15 | 0 |
| 1738690200 | 1043.99 | 3.59 | 0.35 | 1041.75 | 1045.39 | 1038.08 | 0 |
| 1738603800 | 1040.4 | -21.49 | -2.02 | 1048.67 | 1049.02 | 1028.3 | 0 |
| 1738344600 | 1061.89 | -4.39 | -0.41 | 1066.72 | 1067.19 | 1056.88 | 0 |
| 1738258200 | 1066.28 | -1.96 | -0.18 | 1065.42 | 1068.88 | 1062.39 | 0 |
| 1738171800 | 1068.24 | 9.25 | 0.87 | 1059.92 | 1068.67 | 1059.6 | 0 |
| 1738085400 | 1058.99 | -3.97 | -0.37 | 1066.47 | 1069.88 | 1058.8599 | 0 |
| 1737999000 | 1062.96 | 8.14 | 0.77 | 1054.16 | 1064.4 | 1053.51 | 0 |
| 1737739800 | 1054.82 | -3.88 | -0.37 | 1060.41 | 1061.44 | 1051.58 | 0 |
| 1737653400 | 1058.7 | 10.73 | 1.02 | 1045.67 | 1058.96 | 1045.03 | 0 |
| 1737567000 | 1047.97 | 0 | 0.00 | 1047.97 | 1047.97 | 1047.97 | 0 |
| 1737480600 | 1047.97 | 8.35 | 0.80 | 1039.8 | 1048.48 | 1039.13 | 0 |
| 1737394200 | 1039.6199 | 0.42 | 0.04 | 1038.25 | 1041.03 | 1037.6199 | 0 |
| 1737135000 | 1039.2 | 12.73 | 1.24 | 1029.57 | 1039.49 | 1029.21 | 0 |
| 1737048600 | 1026.47 | 4.41 | 0.43 | 1023.39 | 1026.65 | 1019.61 | 0 |
| 1736962200 | 1022.06 | 11.02 | 1.09 | 1016.89 | 1032.02 | 1016.84 | 0 |
| 1736875800 | 1011.04 | 3.04 | 0.30 | 1015.87 | 1020.51 | 1010.9 | 0 |
| 1736789400 | 1008 | 24.01 | 2.44 | 985.96 | 1010.65 | 985.17 | 0 |
| 1736530200 | 983.99 | 0.35 | 0.04 | 983.17 | 983.99 | 976.83 | 0 |
| 1736443800 | 983.64 | 4.56 | 0.47 | 982.91 | 983.85 | 981.8 | 0 |
| 1736357400 | 979.08 | -13.45 | -1.36 | 989.15 | 989.4 | 976.55 | 0 |
| 1736271000 | 992.53 | -9.25 | -0.92 | 994.34 | 999.22 | 992.09 | 0 |
| 1736184600 | 1001.78 | 8.95 | 0.90 | 990.74 | 1006.81 | 990.44 | 0 |
| 1735925400 | 992.83 | 2.34 | 0.24 | 986.28 | 994.42 | 985.53 | 0 |
| 1735839000 | 990.49 | 9.81 | 1.00 | 988.98 | 999.15 | 988.71 | 0 |
| 1735579800 | 980.68 | -6.29 | -0.64 | 989.43 | 990.11 | 975.68 | 0 |
| 1735320600 | 986.97 | 5.92 | 0.60 | 991.7 | 997.12 | 986.72 | 0 |
| 1734975000 | 981.05 | -11.21 | -1.13 | 986.29 | 986.62 | 977.42 | 0 |
| 1734715800 | 992.26 | 15.73 | 1.61 | 975.72 | 992.63 | 974.87 | 0 |
| 1734629400 | 976.53 | -45.97 | -4.50 | 995.41 | 998.03 | 976.53 | 0 |
| 1734543000 | 1022.5 | -1.67 | -0.16 | 1028.24 | 1028.42 | 1020.66 | 0 |
| 1734456600 | 1024.17 | -16.63 | -1.60 | 1032.46 | 1032.79 | 1021.71 | 0 |
| 1734370200 | 1040.8 | -1.88 | -0.18 | 1046.52 | 1046.78 | 1039.03 | 0 |
