Hot Features
프리미엄
DAXsubsector Securities Brokers Performance (I1VC)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.013 | 0.182292397005 | 7.1314 | 7.1488 | 7.1204 | 0 | 0 | IX |
| 4 | -0.0162 | -0.226238024747 | 7.1606 | 7.1641 | 7.1166 | 0 | 0 | IX |
| 12 | 0.0496 | 0.699103568811 | 7.0948 | 7.1665 | 7.0867 | 0 | 0 | IX |
| 26 | 0.1403 | 2.0031124627 | 7.0041 | 7.1665 | 6.9918 | 0 | 0 | IX |
| 52 | 0.1381 | 1.97108316801 | 7.0063 | 7.1665 | 4.7917 | 0 | 0 | IX |
| 156 | -1410.9456 | -99.496195587 | 1418.09 | 1418.09 | 4.7917 | 0 | 0 | IX |
| 260 | -1221.2556 | -99.418397916 | 1228.4 | 1549.28 | 4.7917 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 7.1335 | 0 | 0.06 | 7.1308 | 7.1345 | 7.1286 | 0 |
| 1732123800 | 7.129 | -0 | -0.00 | 7.127 | 7.13 | 7.1234 | 0 |
| 1732037400 | 7.1293 | 0 | 0.05 | 7.1277 | 7.1355 | 7.1244 | 0 |
| 1731951000 | 7.1255 | -0.01 | -0.08 | 7.129 | 7.129 | 7.1204 | 0 |
| 1731691800 | 7.1311 | 0 | 0.01 | 7.1314 | 7.134 | 7.1264 | 0 |
| 1731605400 | 7.1307 | 0.01 | 0.11 | 7.1218 | 7.1315 | 7.1218 | 0 |
| 1731519000 | 7.1227 | -0.04 | -0.53 | 7.1189 | 7.124 | 7.1166 | 0 |
| 1731432600 | 7.1605 | 0 | 0.02 | 7.1567 | 7.1641 | 7.1567 | 0 |
| 1731346200 | 7.1594 | 0.01 | 0.10 | 7.156 | 7.1597 | 7.1531 | 0 |
| 1731087000 | 7.1519 | 0 | 0.03 | 7.1525 | 7.1555 | 7.1493 | 0 |
| 1731000600 | 7.1496 | 0 | 0.01 | 7.1505 | 7.1516 | 7.1412 | 0 |
| 1730914200 | 7.1488 | 0.01 | 0.13 | 7.1553 | 7.1557 | 7.1443 | 0 |
| 1730827800 | 7.1394 | -0 | -0.03 | 7.1405 | 7.1433 | 7.1369 | 0 |
| 1730741400 | 7.1416 | -0 | -0.01 | 7.1389 | 7.1421 | 7.1359 | 0 |
| 1730482200 | 7.1425 | 0 | 0.06 | 7.1398 | 7.1475 | 7.1383 | 0 |
| 1730395800 | 7.1381 | -0 | -0.06 | 7.1371 | 7.1415 | 7.1321 | 0 |
| 1730309400 | 7.1426 | -0.01 | -0.17 | 7.1564 | 7.1576 | 7.1423 | 0 |
| 1730223000 | 7.1549 | -0 | -0.05 | 7.1603 | 7.1603 | 7.1531 | 0 |
| 1730136600 | 7.1585 | 0 | 0.03 | 7.1531 | 7.1608 | 7.152 | 0 |
| 1729873800 | 7.1564 | -0.01 | -0.10 | 7.1606 | 7.1615 | 7.1557 | 0 |
| 1729787400 | 7.1634 | 0.01 | 0.10 | 7.161 | 7.1665 | 7.1604 | 0 |
| 1729701000 | 7.1561 | 0.01 | 0.08 | 7.1558 | 7.1573 | 7.1536 | 0 |
| 1729614600 | 7.1501 | 0 | 0.00 | 7.1495 | 7.1544 | 7.1459 | 0 |
| 1729528200 | 7.1501 | -0.01 | -0.17 | 7.1606 | 7.1615 | 7.1501 | 0 |
| 1729269000 | 7.162 | 0.01 | 0.10 | 7.1558 | 7.1622 | 7.1558 | 0 |
| 1729182600 | 7.1552 | 0 | 0.05 | 7.1501 | 7.1558 | 7.1476 | 0 |
| 1729096200 | 7.1517 | 0.01 | 0.08 | 7.1497 | 7.1517 | 7.1471 | 0 |
| 1729009800 | 7.1462 | 0.01 | 0.13 | 7.1434 | 7.1467 | 7.1416 | 0 |
| 1728923400 | 7.1372 | 0 | 0.04 | 7.1391 | 7.1391 | 7.1359 | 0 |
| 1728664200 | 7.1346 | -0 | -0.05 | 7.14 | 7.1431 | 7.1321 | 0 |
| 1728577800 | 7.1379 | 0 | 0.02 | 7.135 | 7.1385 | 7.1315 | 0 |
| 1728491400 | 7.1364 | -0 | -0.03 | 7.1409 | 7.1413 | 7.1357 | 0 |
| 1728405000 | 7.1382 | 0 | 0.03 | 7.1399 | 7.1399 | 7.1355 | 0 |
| 1728318600 | 7.1359 | -0.01 | -0.08 | 7.1408 | 7.1408 | 7.1345 | 0 |
| 1728059400 | 7.1416 | -0.01 | -0.19 | 7.1525 | 7.1525 | 7.1415 | 0 |
| 1727973000 | 7.1552 | -0 | -0.02 | 7.1559 | 7.1567 | 7.1516 | 0 |
| 1727886600 | 7.1564 | -0 | -0.05 | 7.1583 | 7.1591 | 7.1548 | 0 |
| 1727800200 | 7.1599 | 0.01 | 0.14 | 7.1526 | 7.1648 | 7.1526 | 0 |
| 1727713800 | 7.1498 | -0 | -0.01 | 7.1529 | 7.1548 | 7.1448 | 0 |
| 1727454600 | 7.1507 | 0 | 0.03 | 7.1506 | 7.1544 | 7.1487 | 0 |
| 1727368200 | 7.1486 | 0.01 | 0.08 | 7.146 | 7.1514 | 7.146 | 0 |
| 1727281800 | 7.1427 | -0.01 | -0.08 | 7.1472 | 7.1474 | 7.1424 | 0 |
| 1727195400 | 7.1481 | 0.01 | 0.16 | 7.1371 | 7.1481 | 7.1366 | 0 |
| 1727109000 | 7.1369 | 0.01 | 0.16 | 7.131 | 7.1376 | 7.1307 | 0 |
| 1726849800 | 7.1257 | -0 | -0.05 | 7.1274 | 7.1311 | 7.1247 | 0 |
| 1726763400 | 7.1296 | 0.01 | 0.11 | 7.1248 | 7.1297 | 7.1232 | 0 |
| 1726677000 | 7.1216 | -0.01 | -0.07 | 7.1267 | 7.1271 | 7.1209 | 0 |
| 1726590600 | 7.1266 | -0 | -0.04 | 7.133 | 7.1348 | 7.1265 | 0 |
| 1726504200 | 7.1291 | 0 | 0.05 | 7.1281 | 7.1303 | 7.1256 | 0 |
| 1726245000 | 7.1253 | 0 | 0.05 | 7.1268 | 7.1295 | 7.124 | 0 |
| 1726158600 | 7.1219 | -0.01 | -0.11 | 7.127 | 7.1282 | 7.1193 | 0 |
| 1726072200 | 7.1294 | 0.01 | 0.13 | 7.126 | 7.1298 | 7.1213 | 0 |
| 1725985800 | 7.1198 | 0 | 0.05 | 7.1168 | 7.1207 | 7.1136 | 0 |
| 1725899400 | 7.1162 | 0 | 0.02 | 7.1109 | 7.1163 | 7.1075 | 0 |
| 1725640200 | 7.1148 | 0.01 | 0.11 | 7.1088 | 7.1162 | 7.1088 | 0 |
| 1725553800 | 7.1071 | 0 | 0.03 | 7.107 | 7.1101 | 7.1036 | 0 |
| 1725467400 | 7.1051 | 0.01 | 0.16 | 7.0981 | 7.1051 | 7.0963 | 0 |
| 1725381000 | 7.0939 | 0 | 0.04 | 7.0915 | 7.0954 | 7.0867 | 0 |
| 1725294600 | 7.0908 | -0 | -0.02 | 7.0877 | 7.0911 | 7.0871 | 0 |
| 1725035400 | 7.0925 | -0 | -0.02 | 7.0948 | 7.0967 | 7.0903 | 0 |
| 1724949000 | 7.0942 | 0 | 0.05 | 7.0904 | 7.098 | 7.0898 | 0 |
| 1724862600 | 7.0906 | 0 | 0.03 | 7.0893 | 7.0925 | 7.0893 | 0 |
| 1724776200 | 7.0882 | -0 | -0.04 | 7.0919 | 7.0921 | 7.086 | 0 |
| 1724689800 | 7.091 | -0 | -0.06 | 7.0962 | 7.0962 | 7.091 | 0 |
| 1724430600 | 7.0951 | 0.01 | 0.11 | 7.0882 | 7.0951 | 7.0868 | 0 |
| 1724344200 | 7.0874 | -0 | -0.04 | 7.0919 | 7.0956 | 7.0871 | 0 |
