Hot Features
프리미엄
DAXsubsector Insurance Kurs (I2IA)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4775 | -0.255501304261 | 186.8875 | 187.1075 | 186.245 | 0 | 0 | IX |
| 4 | 1.065 | 0.574604116647 | 185.345 | 187.11 | 184.975 | 0 | 0 | IX |
| 12 | 0.38 | 0.204268128796 | 186.03 | 187.565 | 184.2325 | 0 | 0 | IX |
| 26 | 1.9325 | 1.04755322465 | 184.4775 | 187.565 | 183.1725 | 0 | 0 | IX |
| 52 | 5.1625 | 2.84831514917 | 181.2475 | 187.565 | 179.605 | 0 | 0 | IX |
| 156 | -133.18 | -41.6721424325 | 319.59 | 319.59 | 174.6825 | 0 | 0 | IX |
| 260 | -234.33 | -55.6947283358 | 420.74 | 420.74 | 174.6825 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 186.62 | -0.15 | -0.08 | 186.77 | 186.77 | 186.535 | 0 |
| 1739467800 | 186.77 | 0.46 | 0.25 | 186.3675 | 186.8 | 186.3475 | 0 |
| 1739381400 | 186.3075 | -0.29 | -0.15 | 186.5475 | 186.57 | 186.245 | 0 |
| 1739295000 | 186.595 | -0.44 | -0.23 | 186.9175 | 186.955 | 186.515 | 0 |
| 1739208600 | 187.03 | 0.14 | 0.08 | 186.8875 | 187.1075 | 186.855 | 0 |
| 1738949400 | 186.8875 | -0.03 | -0.02 | 186.94 | 187.1075 | 186.635 | 0 |
| 1738863000 | 186.9175 | -0.03 | -0.02 | 186.8775 | 187.0125 | 186.715 | 0 |
| 1738776600 | 186.95 | 0.18 | 0.10 | 186.9125 | 187.11 | 186.8575 | 0 |
| 1738690200 | 186.7675 | -0.03 | -0.02 | 186.6375 | 186.7725 | 186.535 | 0 |
| 1738603800 | 186.8 | 0.55 | 0.29 | 186.5325 | 186.9725 | 186.46 | 0 |
| 1738344600 | 186.2525 | 0.47 | 0.25 | 185.8375 | 186.3275 | 185.775 | 0 |
| 1738258200 | 185.7825 | 0.49 | 0.26 | 185.405 | 185.915 | 185.405 | 0 |
| 1738171800 | 185.295 | -0.03 | -0.01 | 185.5075 | 185.5825 | 185.28 | 0 |
| 1738085400 | 185.3225 | -0.1 | -0.05 | 185.36 | 185.46 | 185.2625 | 0 |
| 1737999000 | 185.4175 | 0.27 | 0.14 | 185.43 | 185.6325 | 185.2825 | 0 |
| 1737739800 | 185.15 | -0.26 | -0.14 | 185.41 | 185.4725 | 184.975 | 0 |
| 1737653400 | 185.41 | -0.09 | -0.05 | 185.57 | 185.6025 | 185.245 | 0 |
| 1737567000 | 185.495 | -0.09 | -0.05 | 185.56 | 185.765 | 185.475 | 0 |
| 1737480600 | 185.585 | 0.13 | 0.07 | 185.5225 | 185.6325 | 185.3575 | 0 |
| 1737394200 | 185.4575 | 0.11 | 0.06 | 185.345 | 185.5125 | 185.1625 | 0 |
| 1737135000 | 185.345 | 0.05 | 0.03 | 185.4475 | 185.555 | 185.345 | 0 |
| 1737048600 | 185.295 | 0.17 | 0.09 | 185.08 | 185.43 | 184.94 | 0 |
| 1736962200 | 185.1275 | 0.8 | 0.44 | 184.505 | 185.175 | 184.4325 | 0 |
| 1736875800 | 184.325 | -0.08 | -0.04 | 184.6575 | 184.6825 | 184.305 | 0 |
| 1736789400 | 184.405 | -0.26 | -0.14 | 184.455 | 184.5325 | 184.2325 | 0 |
| 1736530200 | 184.665 | -0.37 | -0.20 | 184.8925 | 184.9075 | 184.5275 | 0 |
| 1736443800 | 185.0375 | -0.19 | -0.10 | 185.09 | 185.1975 | 184.96 | 0 |
| 1736357400 | 185.2275 | -0.2 | -0.11 | 185.4675 | 185.5025 | 185.1275 | 0 |
| 1736271000 | 185.43 | -0.03 | -0.01 | 185.5725 | 185.6225 | 185.3175 | 0 |
| 1736184600 | 185.4575 | -0.11 | -0.06 | 185.4975 | 185.6225 | 185.2975 | 0 |
| 1735925400 | 185.5675 | -0.48 | -0.26 | 186.14 | 186.14 | 185.5375 | 0 |
| 1735839000 | 186.05 | 0.03 | 0.02 | 186.0175 | 186.5725 | 186.0175 | 0 |
| 1735579800 | 186.0175 | 0.14 | 0.08 | 185.8775 | 186.035 | 185.8275 | 0 |
| 1735320600 | 185.8775 | -0.21 | -0.11 | 186.05 | 186.0725 | 185.7325 | 0 |
| 1734975000 | 186.0875 | -0.23 | -0.12 | 186.165 | 186.335 | 186.0475 | 0 |
| 1734715800 | 186.315 | 0.08 | 0.04 | 186.235 | 186.6775 | 186.235 | 0 |
| 1734629400 | 186.235 | -0.25 | -0.13 | 186.1075 | 186.325 | 186.05 | 0 |
| 1734543000 | 186.485 | 0.09 | 0.05 | 186.4475 | 186.52 | 186.34 | 0 |
| 1734456600 | 186.4 | -0.02 | -0.01 | 186.415 | 186.565 | 186.275 | 0 |
| 1734370200 | 186.415 | -0.02 | -0.01 | 186.43 | 186.6325 | 186.2575 | 0 |
| 1734111000 | 186.43 | -0.34 | -0.18 | 186.715 | 186.715 | 186.43 | 0 |
| 1734024600 | 186.765 | -0.51 | -0.27 | 187.16 | 187.5 | 186.755 | 0 |
| 1733938200 | 187.275 | 0 | 0.00 | 187.2775 | 187.565 | 187.1775 | 0 |
| 1733851800 | 187.275 | 0.16 | 0.08 | 187.015 | 187.37 | 186.9725 | 0 |
| 1733765400 | 187.12 | 0.08 | 0.04 | 187.115 | 187.2825 | 186.975 | 0 |
| 1733506200 | 187.0375 | 0.11 | 0.06 | 186.895 | 187.1975 | 186.8 | 0 |
| 1733419800 | 186.925 | -0.27 | -0.14 | 187.2175 | 187.3325 | 186.885 | 0 |
| 1733333400 | 187.195 | 0.02 | 0.01 | 186.9925 | 187.2575 | 186.835 | 0 |
| 1733247000 | 187.1775 | -0.07 | -0.04 | 187.2 | 187.325 | 186.9725 | 0 |
| 1733160600 | 187.245 | 0.25 | 0.14 | 187.0575 | 187.4675 | 186.8775 | 0 |
| 1732901400 | 186.9925 | 0.36 | 0.19 | 186.635 | 186.9925 | 186.5225 | 0 |
| 1732815000 | 186.6375 | 0.44 | 0.24 | 186.2075 | 186.6375 | 186.185 | 0 |
| 1732728600 | 186.1975 | 0.16 | 0.09 | 186.2975 | 186.335 | 185.92 | 0 |
| 1732642200 | 186.0375 | -0.04 | -0.02 | 185.965 | 186.15 | 185.9175 | 0 |
| 1732555800 | 186.075 | 0.1 | 0.06 | 186.03 | 186.2325 | 185.72 | 0 |
| 1732296600 | 185.9725 | 0.56 | 0.30 | 185.4075 | 186.13 | 185.24 | 0 |
| 1732210200 | 185.4075 | 0.14 | 0.07 | 185.27 | 185.5625 | 185.095 | 0 |
| 1732123800 | 185.27 | 0.02 | 0.01 | 185.2475 | 185.31 | 184.9475 | 0 |
| 1732037400 | 185.2475 | 0.17 | 0.09 | 185.3175 | 185.645 | 185.105 | 0 |
| 1731951000 | 185.08 | -0.21 | -0.11 | 185.18 | 185.1825 | 184.7775 | 0 |
