Hot Features
프리미엄
DAXsubsector Chemicals Commodity Performance (I1CA)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -1.34976525822 | 136.32 | 136.9073 | 123.3 | 0 | 0 | IX |
| 4 | -5.8625 | -4.17728058143 | 140.3425 | 140.6075 | 119.9744 | 0 | 0 | IX |
| 12 | -0.96 | -0.708800945068 | 135.44 | 141.95 | 119.9744 | 0 | 0 | IX |
| 26 | 3.07 | 2.33619968039 | 131.41 | 141.95 | 116.0438 | 0 | 0 | IX |
| 52 | 21.29 | 18.8090820744 | 113.19 | 141.95 | 111.5861 | 0 | 0 | IX |
| 156 | -310.73 | -69.7940297837 | 445.21 | 445.21 | 88.416 | 0 | 0 | IX |
| 260 | -435.49 | -76.4057757426 | 569.97 | 581.09 | 88.416 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 134.47999 | 0.69 | 0.52 | 135.1 | 135.58 | 134.38 | 0 |
| 1736789400 | 133.7871 | -0.6 | -0.45 | 134.4 | 134.41 | 133.0473 | 0 |
| 1736530200 | 134.3886 | 11.09 | 8.99 | 135.99 | 136.56 | 134.08 | 0 |
| 1736443800 | 123.3 | -0.08 | -0.06 | 136.0273 | 136.5 | 123.3 | 0 |
| 1736357400 | 123.3797 | -13.78 | -10.04 | 136.32 | 136.9073 | 123.3731 | 0 |
| 1736271000 | 137.15539 | -1.78 | -1.28 | 137.94 | 138.57 | 136.8 | 0 |
| 1736184600 | 138.9352 | 2.01 | 1.47 | 136.88999 | 139.04 | 136.8827 | 0 |
| 1735925400 | 136.9266 | 16.92 | 14.10 | 121.8935 | 136.9266 | 121.8935 | 0 |
| 1735839000 | 120.0064 | 0.03 | 0.03 | 120 | 120.0448 | 119.9744 | 0 |
| 1735579800 | 119.9746 | -18.02 | -13.06 | 139.01 | 139.01 | 119.9746 | 0 |
| 1735320600 | 137.9973 | 0.79 | 0.58 | 123.6 | 139.2774 | 123.6 | 0 |
| 1734975000 | 137.2053 | 14.13 | 11.48 | 137.86 | 138.16999 | 136.37719 | 0 |
| 1734715800 | 123.0799 | -13.55 | -9.92 | 135.38999 | 138.09 | 123.0534 | 0 |
| 1734629400 | 136.62799 | -3.72 | -2.65 | 136.3 | 137.33 | 136.1 | 0 |
| 1734543000 | 140.35 | 0.05 | 0.04 | 140.3425 | 140.60749 | 139.9 | 0 |
| 1734456600 | 140.2951 | -0.46 | -0.33 | 140.44999 | 140.72999 | 139.88 | 0 |
| 1734370200 | 140.76 | 15.45 | 12.33 | 140.2825 | 141.3675 | 140.26249 | 0 |
| 1734111000 | 125.3066 | -15.56 | -11.05 | 130.74 | 140.93 | 125.3066 | 0 |
| 1734024600 | 140.8675 | -0.23 | -0.16 | 140.8927 | 140.99 | 140.49 | 0 |
| 1733938200 | 141.0952 | 0.68 | 0.48 | 139.99 | 141.1028 | 139.98249 | 0 |
| 1733851800 | 140.4148 | -0.36 | -0.26 | 140.7276 | 140.72999 | 140.3 | 0 |
| 1733765400 | 140.7776 | -0.59 | -0.42 | 141.47 | 141.75 | 140.46 | 0 |
| 1733506200 | 141.3724 | 0.07 | 0.05 | 140.97999 | 141.94999 | 140.83 | 0 |
| 1733419800 | 141.29759 | 0.25 | 0.18 | 141.2172 | 141.6224 | 141.15 | 0 |
| 1733333400 | 141.0473 | 0.27 | 0.19 | 140.6 | 141.07759 | 140.6 | 0 |
| 1733247000 | 140.7797 | -0.04 | -0.02 | 140.31 | 140.83269 | 139.9625 | 0 |
| 1733160600 | 140.8148 | 0.78 | 0.56 | 139.78 | 140.8376 | 139.66 | 0 |
| 1732901400 | 140.0301 | 0.42 | 0.30 | 139.28 | 140.04 | 139.27 | 0 |
| 1732815000 | 139.615 | 0.34 | 0.24 | 139.38749 | 139.93 | 139.3325 | 0 |
| 1732728600 | 139.2749 | -0.27 | -0.19 | 139.7425 | 139.8775 | 139.08 | 0 |
| 1732642200 | 139.54 | 0.35 | 0.25 | 138.9624 | 139.56 | 138.8676 | 0 |
| 1732555800 | 139.1851 | 0.94 | 0.68 | 139.93 | 139.94999 | 139.0925 | 0 |
| 1732296600 | 138.2474 | 0.42 | 0.31 | 129.50389 | 139.03 | 129.50389 | 0 |
| 1732210200 | 137.8232 | 1.61 | 1.18 | 136.9726 | 138.11 | 136.57 | 0 |
| 1732123800 | 136.2119 | -0.65 | -0.47 | 137.54 | 137.63 | 135.88999 | 0 |
| 1732037400 | 136.8573 | 13.29 | 10.75 | 136.7954 | 136.8974 | 135.15 | 0 |
| 1731951000 | 123.57 | -12.56 | -9.23 | 136.18 | 136.84 | 123.57 | 0 |
| 1731691800 | 136.13 | -2.53 | -1.82 | 137.07 | 137.5 | 136.0628 | 0 |
| 1731605400 | 138.6596 | -0.63 | -0.45 | 139.0648 | 139.15 | 138.35 | 0 |
| 1731519000 | 139.2898 | 0.37 | 0.27 | 138.52 | 139.29 | 138.36 | 0 |
| 1731432600 | 138.91739 | -0.46 | -0.33 | 139.21 | 139.3974 | 138.8126 | 0 |
| 1731346200 | 139.3774 | 0.49 | 0.35 | 138.9 | 139.71 | 138.8778 | 0 |
| 1731087000 | 138.8852 | 0.72 | 0.52 | 138.55 | 138.9 | 138.1079 | 0 |
| 1731000600 | 138.16999 | 1.41 | 1.03 | 137.47 | 138.27 | 137.47 | 0 |
| 1730914200 | 136.7554 | 3.18 | 2.38 | 133.55 | 137.21 | 133.55 | 0 |
| 1730827800 | 133.5712 | 1.12 | 0.85 | 132.47999 | 133.59 | 132.32 | 0 |
| 1730741400 | 132.4512 | -0.93 | -0.70 | 126.78 | 133 | 126.78 | 0 |
| 1730482200 | 133.38409 | 0.66 | 0.50 | 132.72 | 133.68 | 132.43 | 0 |
| 1730395800 | 132.72 | -2.67 | -1.97 | 133.74 | 134.11 | 132.46 | 0 |
| 1730309400 | 135.3856 | 0.3 | 0.22 | 135.41999 | 135.63 | 134.58 | 0 |
| 1730223000 | 135.0876 | 0.06 | 0.05 | 135.03 | 135.22999 | 134.38 | 0 |
| 1730136600 | 135.02279 | -0.27 | -0.20 | 135.27 | 135.47 | 134.74 | 0 |
| 1729873800 | 135.2928 | 0.8 | 0.59 | 134.69 | 135.83 | 134.63999 | 0 |
| 1729787400 | 134.4972 | -0.12 | -0.09 | 134.59 | 135.0772 | 134.26 | 0 |
| 1729701000 | 134.6156 | -0.77 | -0.57 | 135.44 | 135.63999 | 134.5 | 0 |
| 1729614600 | 135.3844 | 0.27 | 0.20 | 135.41 | 135.51169 | 134.91 | 0 |
| 1729528200 | 135.1145 | -0.72 | -0.53 | 135.84 | 136.05 | 135.01 | 0 |
| 1729269000 | 135.8328 | -0.08 | -0.06 | 135.55 | 135.97 | 135.44 | 0 |
| 1729182600 | 135.91 | 0.87 | 0.64 | 133.57 | 136.38999 | 133.57 | 0 |
| 1729096200 | 135.04 | -0.54 | -0.40 | 134.9844 | 135.15 | 134.69 | 0 |
| 1729009800 | 135.5772 | -0.06 | -0.05 | 136.00729 | 136.13999 | 134.94 | 0 |
