Hot Features
프리미엄
DAXsubsector Chemicals Commodity Kurs (I2CA)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.066 | -0.615901455767 | 10.716 | 10.782 | 10.6051 | 0 | 0 | IX |
| 4 | -0.0345 | -0.322897655482 | 10.6845 | 10.8471 | 10.468 | 0 | 0 | IX |
| 12 | 0.3033 | 2.93136942213 | 10.3467 | 10.8471 | 10.1471 | 0 | 0 | IX |
| 26 | 1.3729 | 14.7988056613 | 9.2771 | 10.8471 | 9.0169 | 0 | 0 | IX |
| 52 | 2.0114 | 23.2838654412 | 8.6386 | 10.8471 | 8.5657 | 0 | 0 | IX |
| 156 | -286.14 | -96.4116041646 | 296.79 | 296.79 | 7.0384 | 0 | 0 | IX |
| 260 | -362.28 | -97.1442361837 | 372.93 | 387.25 | 7.0384 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 10.6476 | -0.01 | -0.09 | 10.6057 | 10.6736 | 10.6051 | 0 |
| 1739381400 | 10.6577 | -0.05 | -0.44 | 10.6775 | 10.7463 | 10.6233 | 0 |
| 1739295000 | 10.7048 | -0.02 | -0.20 | 10.7749 | 10.782 | 10.6781 | 0 |
| 1739208600 | 10.726 | 0.04 | 0.39 | 10.6458 | 10.7392 | 10.6312 | 0 |
| 1738949400 | 10.6844 | -0.02 | -0.15 | 10.716 | 10.7323 | 10.6673 | 0 |
| 1738863000 | 10.7006 | 0.13 | 1.20 | 10.6486 | 10.7455 | 10.6473 | 0 |
| 1738776600 | 10.5739 | -0.02 | -0.19 | 10.5841 | 10.5933 | 10.5205 | 0 |
| 1738690200 | 10.5945 | -0 | -0.02 | 10.5807 | 10.6038 | 10.5533 | 0 |
| 1738603800 | 10.5962 | -0.15 | -1.42 | 10.7754 | 10.7844 | 10.5183 | 0 |
| 1738344600 | 10.7491 | 0.11 | 1.02 | 10.6979 | 10.8026 | 10.6945 | 0 |
| 1738258200 | 10.6404 | -0.02 | -0.14 | 10.6271 | 10.6944 | 10.5964 | 0 |
| 1738171800 | 10.6554 | 0.01 | 0.13 | 10.6797 | 10.7267 | 10.6436 | 0 |
| 1738085400 | 10.6418 | 0.13 | 1.20 | 10.5919 | 10.6697 | 10.5672 | 0 |
| 1737999000 | 10.5156 | -0.22 | -2.05 | 10.7559 | 10.7576 | 10.468 | 0 |
| 1737739800 | 10.7362 | -0.08 | -0.71 | 10.8228 | 10.825 | 10.7236 | 0 |
| 1737653400 | 10.8131 | 0.1 | 0.93 | 10.8363 | 10.8471 | 10.7987 | 0 |
| 1737567000 | 10.7131 | 0 | 0.00 | 10.7131 | 10.7131 | 10.7131 | 0 |
| 1737480600 | 10.7131 | 0.03 | 0.30 | 10.7092 | 10.763 | 10.6851 | 0 |
| 1737394200 | 10.6811 | -0.12 | -1.07 | 10.7551 | 10.799 | 10.6585 | 0 |
| 1737135000 | 10.7969 | 0.16 | 1.51 | 10.6845 | 10.804 | 10.6467 | 0 |
| 1737048600 | 10.6364 | 0.01 | 0.08 | 10.6675 | 10.7259 | 10.6287 | 0 |
| 1736962200 | 10.6276 | 0.16 | 1.57 | 10.4618 | 10.6378 | 10.4008 | 0 |
| 1736875800 | 10.463 | 0.02 | 0.18 | 10.47 | 10.5689 | 10.4403 | 0 |
| 1736789400 | 10.444 | -0.02 | -0.15 | 10.5153 | 10.5481 | 10.4138 | 0 |
| 1736530200 | 10.4599 | -0.08 | -0.77 | 10.5456 | 10.6301 | 10.4088 | 0 |
| 1736443800 | 10.5407 | 0.05 | 0.46 | 10.5735 | 10.5885 | 10.5185 | 0 |
| 1736357400 | 10.4924 | 0.08 | 0.72 | 10.3794 | 10.5035 | 10.3776 | 0 |
| 1736271000 | 10.4173 | -0.1 | -0.97 | 10.4255 | 10.4809 | 10.3952 | 0 |
| 1736184600 | 10.5195 | 0.06 | 0.56 | 10.4503 | 10.5348 | 10.3687 | 0 |
| 1735925400 | 10.4614 | 0.01 | 0.08 | 10.3633 | 10.464 | 10.3496 | 0 |
| 1735839000 | 10.4526 | 0.1 | 0.98 | 10.2856 | 10.4883 | 10.2839 | 0 |
| 1735579800 | 10.3508 | -0.02 | -0.18 | 10.3907 | 10.4205 | 10.2391 | 0 |
| 1735320600 | 10.3692 | -0.01 | -0.11 | 10.5519 | 10.5741 | 10.3573 | 0 |
| 1734975000 | 10.3801 | -0.01 | -0.10 | 10.3375 | 10.386 | 10.3167 | 0 |
| 1734715800 | 10.3901 | 0.08 | 0.75 | 10.2712 | 10.3901 | 10.1752 | 0 |
| 1734629400 | 10.3129 | -0.14 | -1.38 | 10.1904 | 10.3233 | 10.1471 | 0 |
| 1734543000 | 10.4575 | 0.03 | 0.30 | 10.4356 | 10.4702 | 10.4096 | 0 |
| 1734456600 | 10.4267 | -0.04 | -0.38 | 10.47 | 10.4924 | 10.3959 | 0 |
| 1734370200 | 10.4669 | -0.01 | -0.09 | 10.4827 | 10.5074 | 10.4514 | 0 |
| 1734111000 | 10.4765 | 0.02 | 0.23 | 10.4865 | 10.5212 | 10.4523 | 0 |
| 1734024600 | 10.4522 | 0.02 | 0.16 | 10.4325 | 10.4887 | 10.4258 | 0 |
| 1733938200 | 10.4356 | 0.05 | 0.47 | 10.3717 | 10.4449 | 10.3325 | 0 |
| 1733851800 | 10.3866 | 0.01 | 0.05 | 10.3955 | 10.4235 | 10.3748 | 0 |
| 1733765400 | 10.3814 | -0.07 | -0.65 | 10.4409 | 10.4495 | 10.3534 | 0 |
| 1733506200 | 10.4489 | 0.01 | 0.07 | 10.413 | 10.4815 | 10.3749 | 0 |
| 1733419800 | 10.4412 | -0.01 | -0.10 | 10.4579 | 10.4725 | 10.4207 | 0 |
| 1733333400 | 10.4519 | 0.03 | 0.28 | 10.4362 | 10.4854 | 10.4245 | 0 |
| 1733247000 | 10.4225 | -0.04 | -0.43 | 10.4456 | 10.462 | 10.4182 | 0 |
| 1733160600 | 10.467 | 0.07 | 0.64 | 10.4028 | 10.4787 | 10.3705 | 0 |
| 1732901400 | 10.4008 | 0.06 | 0.56 | 10.3121 | 10.4008 | 10.3097 | 0 |
| 1732815000 | 10.3425 | 0.01 | 0.09 | 10.3696 | 10.3754 | 10.3425 | 0 |
| 1732728600 | 10.3337 | -0.14 | -1.31 | 10.4574 | 10.4596 | 10.3337 | 0 |
| 1732642200 | 10.471 | 0.04 | 0.42 | 10.44 | 10.4727 | 10.3781 | 0 |
| 1732555800 | 10.4267 | 0.03 | 0.26 | 10.3836 | 10.4572 | 10.3484 | 0 |
| 1732296600 | 10.3994 | 0.1 | 0.94 | 10.3467 | 10.4348 | 10.3386 | 0 |
| 1732210200 | 10.3027 | 0.12 | 1.19 | 10.2278 | 10.3081 | 10.1875 | 0 |
| 1732123800 | 10.1814 | -0.01 | -0.07 | 10.1904 | 10.2343 | 10.1284 | 0 |
| 1732037400 | 10.1887 | -0.02 | -0.20 | 10.1654 | 10.2141 | 10.1264 | 0 |
| 1731951000 | 10.2095 | 0.03 | 0.34 | 10.1632 | 10.2099 | 10.1522 | 0 |
| 1731691800 | 10.1746 | -0.11 | -1.06 | 10.2657 | 10.2914 | 10.1631 | 0 |
| 1731605400 | 10.2832 | -0.01 | -0.13 | 10.3103 | 10.3567 | 10.266 | 0 |
