Hot Features
프리미엄
DAXsubsector Industrial Machinery Kurs (I2ND)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.4 | 3.95594166925 | 515.68 | 529.75 | 513.9 | 0 | 0 | IX |
| 4 | 54.61 | 11.3423473944 | 481.47 | 529.75 | 481.47 | 0 | 0 | IX |
| 12 | 65.26 | 13.8609234952 | 470.82 | 529.75 | 467.03 | 0 | 0 | IX |
| 26 | 63.44 | 13.4224779959 | 472.64 | 529.75 | 457.5 | 0 | 0 | IX |
| 52 | 50.43 | 10.3840214146 | 485.65 | 556.88 | 457.5 | 0 | 0 | IX |
| 156 | -159.32 | -22.9105550762 | 695.4 | 695.74 | 343.4 | 0 | 0 | IX |
| 260 | -51.75 | -8.80356565674 | 587.83 | 792.77 | 343.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 529.75 | 9.7 | 1.87 | 529.75 | 529.75 | 529.75 | 0 |
| 1738949400 | 520.04999 | -0.57 | -0.11 | 520.04999 | 520.04999 | 520.04999 | 0 |
| 1738863000 | 520.62 | 6.72 | 1.31 | 520.62 | 520.62 | 520.62 | 0 |
| 1738776600 | 513.9 | -1.78 | -0.35 | 513.9 | 513.9 | 513.9 | 0 |
| 1738690200 | 515.67999 | 2.52 | 0.49 | 515.67999 | 515.67999 | 515.67999 | 0 |
| 1738603800 | 513.16 | -9.74 | -1.86 | 513.16 | 513.16 | 513.16 | 0 |
| 1738344600 | 522.9 | 4.29 | 0.83 | 522.9 | 522.9 | 522.9 | 0 |
| 1738258200 | 518.61 | 12.6 | 2.49 | 518.61 | 518.61 | 518.61 | 0 |
| 1738171800 | 506.01 | -0.7 | -0.14 | 506.01 | 506.01 | 506.01 | 0 |
| 1738085400 | 506.71 | 1.26 | 0.25 | 506.71 | 506.71 | 506.71 | 0 |
| 1737999000 | 505.45 | -0.87 | -0.17 | 505.45 | 505.45 | 505.45 | 0 |
| 1737739800 | 506.32 | 4.53 | 0.90 | 506.32 | 506.32 | 506.32 | 0 |
| 1737653400 | 501.79 | 1.32 | 0.26 | 501.79 | 501.79 | 501.79 | 0 |
| 1737567000 | 500.47 | 4.05 | 0.82 | 500.47 | 500.47 | 500.47 | 0 |
| 1737480600 | 496.42 | 2.5 | 0.51 | 496.42 | 496.42 | 496.42 | 0 |
| 1737394200 | 493.92 | 1.26 | 0.26 | 493.92 | 493.92 | 493.92 | 0 |
| 1737135000 | 492.66 | 6.89 | 1.42 | 492.66 | 492.66 | 492.66 | 0 |
| 1737048600 | 485.77 | 1.14 | 0.24 | 485.77 | 485.77 | 485.77 | 0 |
| 1736962200 | 484.63 | 3.16 | 0.66 | 484.63 | 484.63 | 484.63 | 0 |
| 1736875800 | 481.47 | 1.43 | 0.30 | 481.47 | 481.47 | 481.47 | 0 |
| 1736789400 | 480.04 | -5.5 | -1.13 | 480.04 | 480.04 | 480.04 | 0 |
| 1736530200 | 485.54 | -6.6 | -1.34 | 485.54 | 485.54 | 485.54 | 0 |
| 1736443800 | 492.14 | 2.67 | 0.55 | 492.14 | 492.14 | 492.14 | 0 |
| 1736357400 | 489.47 | -1.65 | -0.34 | 489.47 | 489.47 | 489.47 | 0 |
| 1736271000 | 491.12 | 5.71 | 1.18 | 491.12 | 491.12 | 491.12 | 0 |
| 1736184600 | 485.41 | 8.16 | 1.71 | 485.41 | 485.41 | 485.41 | 0 |
| 1735925400 | 477.25 | -2.76 | -0.57 | 477.25 | 477.25 | 477.25 | 0 |
| 1735839000 | 480.01 | 1.58 | 0.33 | 480.01 | 480.01 | 480.01 | 0 |
| 1735579800 | 478.43 | -0.21 | -0.04 | 478.43 | 478.43 | 478.43 | 0 |
| 1735320600 | 478.64 | 3.35 | 0.70 | 478.64 | 478.64 | 478.64 | 0 |
| 1734975000 | 475.29 | 1.44 | 0.30 | 475.29 | 475.29 | 475.29 | 0 |
| 1734715800 | 473.85 | 1.58 | 0.33 | 473.85 | 473.85 | 473.85 | 0 |
| 1734629400 | 472.27 | -8.99 | -1.87 | 472.27 | 472.27 | 472.27 | 0 |
| 1734543000 | 481.26 | -0.22 | -0.05 | 481.26 | 481.26 | 481.26 | 0 |
| 1734456600 | 481.48 | -0.27 | -0.06 | 481.48 | 481.48 | 481.48 | 0 |
| 1734370200 | 481.75 | -5.42 | -1.11 | 481.75 | 481.75 | 481.75 | 0 |
| 1734111000 | 487.17 | -3.22 | -0.66 | 487.17 | 487.17 | 487.17 | 0 |
| 1734024600 | 490.39 | -8.6 | -1.72 | 490.39 | 490.39 | 490.39 | 0 |
| 1733938200 | 498.99 | 5.99 | 1.22 | 498.99 | 498.99 | 498.99 | 0 |
| 1733851800 | 493 | -0.45 | -0.09 | 493 | 493 | 493 | 0 |
| 1733765400 | 493.45 | -2.85 | -0.57 | 493.45 | 493.45 | 493.45 | 0 |
| 1733506200 | 496.3 | 3.4 | 0.69 | 496.3 | 496.3 | 496.3 | 0 |
| 1733419800 | 492.9 | 1.68 | 0.34 | 492.9 | 492.9 | 492.9 | 0 |
| 1733333400 | 491.22 | 6.1 | 1.26 | 491.22 | 491.22 | 491.22 | 0 |
| 1733247000 | 485.12 | 2.47 | 0.51 | 485.12 | 485.12 | 485.12 | 0 |
| 1733160600 | 482.65 | 1.78 | 0.37 | 482.65 | 482.65 | 482.65 | 0 |
| 1732901400 | 480.87 | 4.85 | 1.02 | 480.87 | 480.87 | 480.87 | 0 |
| 1732815000 | 476.02 | 3.05 | 0.64 | 476.02 | 476.02 | 476.02 | 0 |
| 1732728600 | 472.97 | 0.44 | 0.09 | 472.97 | 472.97 | 472.97 | 0 |
| 1732642200 | 472.53 | -5.76 | -1.20 | 472.53 | 472.53 | 472.53 | 0 |
| 1732555800 | 478.29 | 3.92 | 0.83 | 478.29 | 478.29 | 478.29 | 0 |
| 1732296600 | 474.37 | 3 | 0.64 | 474.37 | 474.37 | 474.37 | 0 |
| 1732210200 | 471.37 | 4.34 | 0.93 | 471.37 | 471.37 | 471.37 | 0 |
| 1732123800 | 467.03 | -3.79 | -0.80 | 467.03 | 467.03 | 467.03 | 0 |
| 1732037400 | 470.82 | -5.08 | -1.07 | 470.82 | 470.82 | 470.82 | 0 |
| 1731951000 | 475.9 | -0.42 | -0.09 | 475.9 | 475.9 | 475.9 | 0 |
| 1731691800 | 476.32 | -3.15 | -0.66 | 476.32 | 476.32 | 476.32 | 0 |
| 1731605400 | 479.47 | 2.67 | 0.56 | 479.47 | 479.47 | 479.47 | 0 |
| 1731519000 | 476.8 | -3.76 | -0.78 | 476.8 | 476.8 | 476.8 | 0 |
| 1731432600 | 480.56 | -9.83 | -2.00 | 480.56 | 480.56 | 480.56 | 0 |
| 1731346200 | 490.39 | 5.94 | 1.23 | 490.39 | 490.39 | 490.39 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
