Hot Features
프리미엄
DAXsubsector Containers and Packaging Kurs (I2NB)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1886 | -0.67039900471 | 28.1325 | 28.425 | 27.7814 | 0 | 0 | IX |
| 4 | -0.3262 | -1.15386928239 | 28.2701 | 28.5822 | 27.3472 | 0 | 0 | IX |
| 12 | 1.2735 | 4.77495650609 | 26.6704 | 28.5822 | 25.7595 | 0 | 0 | IX |
| 26 | 0.3524 | 1.2772049363 | 27.5915 | 28.5822 | 25.7595 | 0 | 0 | IX |
| 52 | 1.5359 | 5.81604059376 | 26.408 | 28.5822 | 25.5625 | 0 | 0 | IX |
| 156 | -99.9661 | -78.1534672817 | 127.91 | 127.91 | 22.3407 | 0 | 0 | IX |
| 260 | -58.3061 | -67.6012753623 | 86.25 | 147.5 | 22.3407 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 27.9439 | -0 | -0.01 | 28.0233 | 28.051 | 27.7814 | 0 |
| 1741195800 | 27.9464 | -0.24 | -0.85 | 27.9455 | 28.0851 | 27.8448 | 0 |
| 1741109400 | 28.1867 | -0.15 | -0.51 | 28.3232 | 28.404 | 28.1423 | 0 |
| 1741023000 | 28.3323 | 0.18 | 0.62 | 28.3748 | 28.425 | 28.2522 | 0 |
| 1740763800 | 28.1564 | -0.07 | -0.25 | 28.1499 | 28.2421 | 28.0515 | 0 |
| 1740677400 | 28.2272 | 0.05 | 0.18 | 28.1325 | 28.3078 | 28.0671 | 0 |
| 1740591000 | 28.1765 | -0.09 | -0.31 | 28.3798 | 28.3941 | 28.1729 | 0 |
| 1740504600 | 28.2651 | -0 | -0.01 | 28.2847 | 28.4411 | 28.2522 | 0 |
| 1740418200 | 28.2677 | 0.17 | 0.61 | 28.0382 | 28.3309 | 28.016 | 0 |
| 1740159000 | 28.0954 | 0.32 | 1.14 | 27.8229 | 28.1078 | 27.8057 | 0 |
| 1740072600 | 27.7788 | 0.12 | 0.43 | 27.7413 | 27.8306 | 27.6204 | 0 |
| 1739986200 | 27.6596 | 0.21 | 0.78 | 27.4626 | 27.6755 | 27.4296 | 0 |
| 1739899800 | 27.4466 | 0.02 | 0.08 | 27.4242 | 27.523 | 27.3472 | 0 |
| 1739813400 | 27.4257 | -0.08 | -0.29 | 27.4242 | 27.4739 | 27.4171 | 0 |
| 1739554200 | 27.5041 | -0.26 | -0.92 | 27.7453 | 27.7453 | 27.4739 | 0 |
| 1739467800 | 27.7601 | 0 | 0.01 | 27.6528 | 27.8172 | 27.6528 | 0 |
| 1739381400 | 27.7578 | -0.02 | -0.08 | 27.6779 | 27.8001 | 27.6531 | 0 |
| 1739295000 | 27.7788 | -0.2 | -0.70 | 28.0521 | 28.0561 | 27.73 | 0 |
| 1739208600 | 27.9749 | -0.14 | -0.49 | 28.0168 | 28.0969 | 27.9319 | 0 |
| 1738949400 | 28.1122 | -0.26 | -0.90 | 28.2173 | 28.2361 | 28.0817 | 0 |
| 1738863000 | 28.3677 | 0.23 | 0.82 | 28.2701 | 28.5822 | 28.2701 | 0 |
| 1738776600 | 28.1373 | 0.38 | 1.37 | 27.7932 | 28.1615 | 27.7808 | 0 |
| 1738690200 | 27.7575 | -0.33 | -1.19 | 28.0515 | 28.0787 | 27.6558 | 0 |
| 1738603800 | 28.0912 | -0.1 | -0.36 | 28.273 | 28.273 | 27.9734 | 0 |
| 1738344600 | 28.1929 | 0.22 | 0.79 | 28.0315 | 28.3731 | 28.0315 | 0 |
| 1738258200 | 27.9707 | 0.12 | 0.44 | 27.7547 | 28.0447 | 27.7252 | 0 |
| 1738171800 | 27.8473 | -0.16 | -0.58 | 27.8783 | 28.0324 | 27.838 | 0 |
| 1738085400 | 28.01 | 0.09 | 0.31 | 28.0794 | 28.1919 | 27.9727 | 0 |
| 1737999000 | 27.9248 | 0.39 | 1.42 | 27.6382 | 27.9396 | 27.5108 | 0 |
| 1737739800 | 27.5328 | 0.04 | 0.16 | 27.6155 | 27.7154 | 27.5002 | 0 |
| 1737653400 | 27.4879 | 0.05 | 0.18 | 27.4894 | 27.5597 | 27.3987 | 0 |
| 1737567000 | 27.4383 | 0 | 0.00 | 27.4383 | 27.4383 | 27.4383 | 0 |
| 1737480600 | 27.4383 | 0.31 | 1.14 | 27.1853 | 27.5282 | 27.1853 | 0 |
| 1737394200 | 27.128 | -0.3 | -1.09 | 27.3221 | 27.4392 | 27.1252 | 0 |
| 1737135000 | 27.4273 | 0.12 | 0.44 | 27.532 | 27.5674 | 27.3904 | 0 |
| 1737048600 | 27.3083 | 0.19 | 0.70 | 27.1495 | 27.3264 | 27.1446 | 0 |
| 1736962200 | 27.1184 | 0.08 | 0.31 | 27.0052 | 27.1881 | 26.9161 | 0 |
| 1736875800 | 27.0351 | -0.15 | -0.55 | 27.2486 | 27.3714 | 27.0088 | 0 |
| 1736789400 | 27.1835 | -0.01 | -0.03 | 27.2654 | 27.2844 | 27.1195 | 0 |
| 1736530200 | 27.191 | -0.01 | -0.03 | 27.1944 | 27.3386 | 26.9934 | 0 |
| 1736443800 | 27.1989 | 0.22 | 0.80 | 27.1979 | 27.2568 | 27.1348 | 0 |
| 1736357400 | 26.9825 | 0.35 | 1.30 | 26.6469 | 27.0164 | 26.6469 | 0 |
| 1736271000 | 26.6351 | 0.14 | 0.52 | 26.3724 | 26.7401 | 26.3054 | 0 |
| 1736184600 | 26.4976 | -0.12 | -0.43 | 26.5566 | 26.5566 | 26.3854 | 0 |
| 1735925400 | 26.6132 | -0.01 | -0.02 | 26.5218 | 26.6164 | 26.4718 | 0 |
| 1735839000 | 26.6192 | 0.4 | 1.52 | 26.2093 | 26.6611 | 26.1923 | 0 |
| 1735579800 | 26.2204 | -0.14 | -0.52 | 26.3495 | 26.3721 | 26.0446 | 0 |
| 1735320600 | 26.3574 | 0.21 | 0.82 | 26.4551 | 26.5474 | 26.3235 | 0 |
| 1734975000 | 26.1433 | 0.06 | 0.22 | 26.0419 | 26.2627 | 26.0419 | 0 |
| 1734715800 | 26.0856 | 0.05 | 0.21 | 26.1633 | 26.1699 | 25.7595 | 0 |
| 1734629400 | 26.032 | -0.49 | -1.86 | 26.203 | 26.203 | 25.9198 | 0 |
| 1734543000 | 26.5258 | 0 | 0.00 | 26.5882 | 26.6018 | 26.4807 | 0 |
| 1734456600 | 26.5249 | -0.05 | -0.20 | 26.455 | 26.623 | 26.3607 | 0 |
| 1734370200 | 26.5771 | -0.03 | -0.11 | 26.5966 | 26.7036 | 26.5448 | 0 |
| 1734111000 | 26.6073 | -0.1 | -0.37 | 26.7373 | 26.7373 | 26.4864 | 0 |
| 1734024600 | 26.7055 | -0.03 | -0.13 | 26.6704 | 26.7874 | 26.6096 | 0 |
| 1733938200 | 26.7399 | -0.12 | -0.46 | 26.8287 | 26.8706 | 26.693 | 0 |
| 1733851800 | 26.8622 | -0.06 | -0.22 | 26.9353 | 26.9592 | 26.7796 | 0 |
| 1733765400 | 26.9223 | -0.03 | -0.11 | 26.8923 | 26.9731 | 26.8355 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
