Hot Features
프리미엄
DAXglobal Agribusiness Index GBP Performance (F9ND)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.88 | -0.634486090422 | 1241.95 | 1249.53 | 1223.59 | 0 | 0 | IX |
| 4 | 78.25 | 6.7700853074 | 1155.82 | 1249.53 | 1149.04 | 0 | 0 | IX |
| 12 | 53.57 | 4.53790766624 | 1180.5 | 1249.53 | 1128.22 | 0 | 0 | IX |
| 26 | 75.68 | 6.5332055698 | 1158.39 | 1249.53 | 1093.16 | 0 | 0 | IX |
| 52 | 64.3 | 5.49680706464 | 1169.77 | 1259.76 | 1093.16 | 0 | 0 | IX |
| 156 | -15.12 | -1.21038432905 | 1249.19 | 1588.29 | 1093.16 | 0 | 0 | IX |
| 260 | 370.73 | 42.9413672481 | 863.34 | 1588.29 | 627.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1236.91 | -7.51 | -0.60 | 1247.04 | 1248.56 | 1234.79 | 0 |
| 1738258200 | 1244.42 | -2.32 | -0.19 | 1242.79 | 1246.27 | 1238.32 | 0 |
| 1738171800 | 1246.74 | 9.52 | 0.77 | 1236.84 | 1247.98 | 1235.02 | 0 |
| 1738085400 | 1237.22 | -0.17 | -0.01 | 1244.33 | 1249.53 | 1236.96 | 0 |
| 1737999000 | 1237.39 | 11.53 | 0.94 | 1229.48 | 1237.92 | 1223.59 | 0 |
| 1737739800 | 1225.8599 | -19.31 | -1.55 | 1241.95 | 1243.67 | 1224.34 | 0 |
| 1737653400 | 1245.17 | 4.54 | 0.37 | 1233.57 | 1246.21 | 1231.27 | 0 |
| 1737567000 | 1240.63 | 6.88 | 0.56 | 1235.49 | 1242 | 1231.81 | 0 |
| 1737480600 | 1233.75 | 4.17 | 0.34 | 1228.52 | 1236.25 | 1226.89 | 0 |
| 1737394200 | 1229.58 | -10.02 | -0.81 | 1236.44 | 1238.75 | 1226.33 | 0 |
| 1737135000 | 1239.6 | 23.21 | 1.91 | 1222.13 | 1239.71 | 1221.88 | 0 |
| 1737048600 | 1216.39 | 1.84 | 0.15 | 1215.9 | 1219.6099 | 1213.4 | 0 |
| 1736962200 | 1214.55 | 9.37 | 0.78 | 1210.8699 | 1218.66 | 1204.3599 | 0 |
| 1736875800 | 1205.18 | 2.09 | 0.17 | 1209.09 | 1217.82 | 1204.93 | 0 |
| 1736789400 | 1203.09 | 33.99 | 2.91 | 1175.4 | 1207.5 | 1175.38 | 0 |
| 1736530200 | 1169.1 | 7.95 | 0.68 | 1160.29 | 1169.46 | 1158.98 | 0 |
| 1736443800 | 1161.15 | 9.33 | 0.81 | 1154.77 | 1164.73 | 1154.65 | 0 |
| 1736357400 | 1151.82 | -0.96 | -0.08 | 1150.46 | 1162.3599 | 1149.7 | 0 |
| 1736271000 | 1152.78 | -10.56 | -0.91 | 1153.31 | 1159.65 | 1149.34 | 0 |
| 1736184600 | 1163.34 | 3.06 | 0.26 | 1156.58 | 1168.98 | 1149.04 | 0 |
| 1735925400 | 1160.28 | -3.03 | -0.26 | 1155.82 | 1162.1 | 1153.45 | 0 |
| 1735839000 | 1163.31 | 27.23 | 2.40 | 1145.29 | 1170.21 | 1145.23 | 0 |
| 1735579800 | 1136.08 | -5.03 | -0.44 | 1142.22 | 1145.01 | 1130.78 | 0 |
| 1735320600 | 1141.1099 | 3.53 | 0.31 | 1150.13 | 1152.06 | 1140.73 | 0 |
| 1734975000 | 1137.58 | -5.68 | -0.50 | 1137.92 | 1143.79 | 1133.67 | 0 |
| 1734715800 | 1143.26 | 10.71 | 0.95 | 1134.66 | 1144.82 | 1128.22 | 0 |
| 1734629400 | 1132.55 | -36.04 | -3.08 | 1147.56 | 1151.25 | 1132.17 | 0 |
| 1734543000 | 1168.59 | -0.68 | -0.06 | 1175.31 | 1176.95 | 1168.3699 | 0 |
| 1734456600 | 1169.27 | -21.87 | -1.84 | 1181.6099 | 1183.13 | 1167.43 | 0 |
| 1734370200 | 1191.14 | -8.32 | -0.69 | 1203.1099 | 1203.42 | 1190.2 | 0 |
| 1734111000 | 1199.46 | -3.17 | -0.26 | 1200.02 | 1204.3699 | 1192.5 | 0 |
| 1734024600 | 1202.63 | 1.71 | 0.14 | 1201.67 | 1207.97 | 1199.91 | 0 |
| 1733938200 | 1200.92 | -1.64 | -0.14 | 1196.13 | 1203.9 | 1195.91 | 0 |
| 1733851800 | 1202.56 | -6.69 | -0.55 | 1205.79 | 1206.33 | 1189.08 | 0 |
| 1733765400 | 1209.25 | 9.29 | 0.77 | 1196.5 | 1215.6 | 1193.1199 | 0 |
| 1733506200 | 1199.96 | -8.77 | -0.73 | 1203.99 | 1208.82 | 1198.58 | 0 |
| 1733419800 | 1208.73 | -10.98 | -0.90 | 1219.22 | 1219.77 | 1207.25 | 0 |
| 1733333400 | 1219.71 | -17.3 | -1.40 | 1235.77 | 1238.78 | 1216.6099 | 0 |
| 1733247000 | 1237.01 | 4.41 | 0.36 | 1240.34 | 1244.56 | 1233.6 | 0 |
| 1733160600 | 1232.6 | 0.97 | 0.08 | 1230.96 | 1234.08 | 1226.44 | 0 |
| 1732901400 | 1231.63 | 3.96 | 0.32 | 1225.46 | 1231.81 | 1222.38 | 0 |
| 1732815000 | 1227.67 | -1.18 | -0.10 | 1229.05 | 1231.01 | 1227.53 | 0 |
| 1732728600 | 1228.85 | -8.66 | -0.70 | 1233.3 | 1239.1 | 1224.83 | 0 |
| 1732642200 | 1237.51 | -7.75 | -0.62 | 1244.77 | 1244.8699 | 1228.58 | 0 |
| 1732555800 | 1245.26 | 17.27 | 1.41 | 1223.72 | 1247.76 | 1222.32 | 0 |
| 1732296600 | 1227.99 | 16.87 | 1.39 | 1214.28 | 1230.21 | 1213.73 | 0 |
| 1732210200 | 1211.1199 | 28.76 | 2.43 | 1186.85 | 1211.68 | 1186.06 | 0 |
| 1732123800 | 1182.3599 | 1.08 | 0.09 | 1177.89 | 1183.82 | 1175.29 | 0 |
| 1732037400 | 1181.28 | -5.58 | -0.47 | 1184.77 | 1189.74 | 1177.08 | 0 |
| 1731951000 | 1186.8599 | 0.72 | 0.06 | 1183.34 | 1190.27 | 1182.92 | 0 |
| 1731691800 | 1186.14 | 7.88 | 0.67 | 1180.47 | 1190.67 | 1178.82 | 0 |
| 1731605400 | 1178.26 | 1.82 | 0.15 | 1177.77 | 1183.56 | 1175.09 | 0 |
| 1731519000 | 1176.44 | -1.37 | -0.12 | 1171.89 | 1178.02 | 1170.3599 | 0 |
| 1731432600 | 1177.81 | -1.79 | -0.15 | 1180.07 | 1185.51 | 1176.97 | 0 |
| 1731346200 | 1179.6 | 3.47 | 0.30 | 1170.91 | 1184.78 | 1170.34 | 0 |
| 1731087000 | 1176.13 | -2.81 | -0.24 | 1180.5 | 1183.15 | 1171.98 | 0 |
| 1731000600 | 1178.94 | -3.88 | -0.33 | 1187.8599 | 1189.25 | 1174.05 | 0 |
| 1730914200 | 1182.82 | 8.53 | 0.73 | 1187.77 | 1202.88 | 1182.3599 | 0 |
| 1730827800 | 1174.29 | -5.79 | -0.49 | 1179.8599 | 1179.8699 | 1162.48 | 0 |
| 1730741400 | 1180.08 | 11.91 | 1.02 | 1165.16 | 1183.72 | 1164.03 | 0 |
| 1730482200 | 1168.17 | -11.54 | -0.98 | 1170.35 | 1174.49 | 1164.97 | 0 |
