Hot Features
프리미엄
DAXsubsector Industrial Diversified Kurs (I2NE)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.83 | 3.58955083631 | 691.73 | 702.1 | 687.28 | 0 | 0 | IX |
| 4 | 36.82 | 5.41677700297 | 679.74 | 703.81 | 676.05 | 0 | 0 | IX |
| 12 | 94.13 | 15.1229857173 | 622.43 | 703.81 | 614.33 | 0 | 0 | IX |
| 26 | 135.81 | 23.3852776582 | 580.75 | 703.81 | 518.48 | 0 | 0 | IX |
| 52 | 234.08 | 48.5160006632 | 482.48 | 703.81 | 482.48 | 0 | 0 | IX |
| 156 | 266.3 | 59.1436059166 | 450.26 | 703.81 | 305.09 | 0 | 0 | IX |
| 260 | 368.86 | 106.085706068 | 347.7 | 703.81 | 175.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 716.56 | 20.47 | 2.94 | 716.56 | 716.56 | 716.56 | 0 |
| 1737048600 | 696.09 | -6.01 | -0.86 | 696.09 | 696.09 | 696.09 | 0 |
| 1736962200 | 702.1 | 8.36 | 1.21 | 702.1 | 702.1 | 702.1 | 0 |
| 1736875800 | 693.74 | 6.46 | 0.94 | 693.74 | 693.74 | 693.74 | 0 |
| 1736789400 | 687.28 | -4.45 | -0.64 | 687.28 | 687.28 | 687.28 | 0 |
| 1736530200 | 691.73 | -12.08 | -1.72 | 691.73 | 691.73 | 691.73 | 0 |
| 1736443800 | 703.81 | 6.29 | 0.90 | 703.81 | 703.81 | 703.81 | 0 |
| 1736357400 | 697.52 | -2.3 | -0.33 | 697.52 | 697.52 | 697.52 | 0 |
| 1736271000 | 699.82 | -0.88 | -0.13 | 699.82 | 699.82 | 699.82 | 0 |
| 1736184600 | 700.7 | 24.65 | 3.65 | 700.7 | 700.7 | 700.7 | 0 |
| 1735925400 | 676.05 | -4.09 | -0.60 | 676.05 | 676.05 | 676.05 | 0 |
| 1735839000 | 680.14 | 3.07 | 0.45 | 680.14 | 680.14 | 680.14 | 0 |
| 1735579800 | 677.07 | -2.16 | -0.32 | 677.07 | 677.07 | 677.07 | 0 |
| 1735320600 | 679.23 | -0.74 | -0.11 | 679.23 | 679.23 | 679.23 | 0 |
| 1734975000 | 679.97 | 0.23 | 0.03 | 679.97 | 679.97 | 679.97 | 0 |
| 1734715800 | 679.74 | 1.11 | 0.16 | 679.74 | 679.74 | 679.74 | 0 |
| 1734629400 | 678.63 | -18.45 | -2.65 | 678.63 | 678.63 | 678.63 | 0 |
| 1734543000 | 697.08 | 5.4 | 0.78 | 697.08 | 697.08 | 697.08 | 0 |
| 1734456600 | 691.68 | 7.37 | 1.08 | 691.68 | 691.68 | 691.68 | 0 |
| 1734370200 | 684.31 | 2.51 | 0.37 | 684.31 | 684.31 | 684.31 | 0 |
| 1734111000 | 681.8 | -8.11 | -1.18 | 681.8 | 681.8 | 681.8 | 0 |
| 1734024600 | 689.91 | -9.34 | -1.34 | 689.91 | 689.91 | 689.91 | 0 |
| 1733938200 | 699.25 | 11.78 | 1.71 | 699.25 | 699.25 | 699.25 | 0 |
| 1733851800 | 687.47 | -9.21 | -1.32 | 687.47 | 687.47 | 687.47 | 0 |
| 1733765400 | 696.68 | 0.95 | 0.14 | 696.68 | 696.68 | 696.68 | 0 |
| 1733506200 | 695.73 | -1.1 | -0.16 | 695.73 | 695.73 | 695.73 | 0 |
| 1733419800 | 696.83 | 7.27 | 1.05 | 696.83 | 696.83 | 696.83 | 0 |
| 1733333400 | 689.56 | 5.75 | 0.84 | 689.56 | 689.56 | 689.56 | 0 |
| 1733247000 | 683.81 | 5.27 | 0.78 | 683.81 | 683.81 | 683.81 | 0 |
| 1733160600 | 678.54 | 15.41 | 2.32 | 678.54 | 678.54 | 678.54 | 0 |
| 1732901400 | 663.13 | 8.17 | 1.25 | 663.13 | 663.13 | 663.13 | 0 |
| 1732815000 | 654.96 | 10.01 | 1.55 | 654.96 | 654.96 | 654.96 | 0 |
| 1732728600 | 644.95 | -3.16 | -0.49 | 644.95 | 644.95 | 644.95 | 0 |
| 1732642200 | 648.11 | -3.93 | -0.60 | 648.11 | 648.11 | 648.11 | 0 |
| 1732555800 | 652.04 | 11.78 | 1.84 | 652.04 | 652.04 | 652.04 | 0 |
| 1732296600 | 640.26 | 7.06 | 1.11 | 640.26 | 640.26 | 640.26 | 0 |
| 1732210200 | 633.2 | 2.56 | 0.41 | 633.2 | 633.2 | 633.2 | 0 |
| 1732123800 | 630.64 | -3.66 | -0.58 | 630.64 | 630.64 | 630.64 | 0 |
| 1732037400 | 634.29999 | -16.73 | -2.57 | 634.29999 | 634.29999 | 634.29999 | 0 |
| 1731951000 | 651.03 | -12.97 | -1.95 | 651.03 | 651.03 | 651.03 | 0 |
| 1731691800 | 664 | -0.25 | -0.04 | 664 | 664 | 664 | 0 |
| 1731605400 | 664.25 | 24.89 | 3.89 | 664.25 | 664.25 | 664.25 | 0 |
| 1731519000 | 639.36 | 22.64 | 3.67 | 639.36 | 639.36 | 639.36 | 0 |
| 1731432600 | 616.72 | -26.97 | -4.19 | 616.72 | 616.72 | 616.72 | 0 |
| 1731346200 | 643.69 | 10.7 | 1.69 | 643.69 | 643.69 | 643.69 | 0 |
| 1731087000 | 632.99 | -11.67 | -1.81 | 632.99 | 632.99 | 632.99 | 0 |
| 1731000600 | 644.66 | 12.2 | 1.93 | 644.66 | 644.66 | 644.66 | 0 |
| 1730914200 | 632.46 | -1.82 | -0.29 | 632.46 | 632.46 | 632.46 | 0 |
| 1730827800 | 634.28 | 8.87 | 1.42 | 634.28 | 634.28 | 634.28 | 0 |
| 1730741400 | 625.41 | 0.32 | 0.05 | 625.41 | 625.41 | 625.41 | 0 |
| 1730482200 | 625.09 | 10.76 | 1.75 | 625.09 | 625.09 | 625.09 | 0 |
| 1730395800 | 614.33 | -3.98 | -0.64 | 614.33 | 614.33 | 614.33 | 0 |
| 1730309400 | 618.30999 | -5.25 | -0.84 | 618.30999 | 618.30999 | 618.30999 | 0 |
| 1730223000 | 623.55999 | -1.95 | -0.31 | 623.55999 | 623.55999 | 623.55999 | 0 |
| 1730136600 | 625.51 | 3.08 | 0.49 | 625.51 | 625.51 | 625.51 | 0 |
| 1729873800 | 622.42999 | 6.22 | 1.01 | 622.42999 | 622.42999 | 622.42999 | 0 |
| 1729787400 | 616.21 | -2.9 | -0.47 | 616.21 | 616.21 | 616.21 | 0 |
| 1729701000 | 619.11 | -7.34 | -1.17 | 619.11 | 619.11 | 619.11 | 0 |
| 1729614600 | 626.45 | -5.21 | -0.82 | 626.45 | 626.45 | 626.45 | 0 |
| 1729528200 | 631.66 | -1.27 | -0.20 | 631.66 | 631.66 | 631.66 | 0 |
| 1729269000 | 632.92999 | 4.42 | 0.70 | 632.92999 | 632.92999 | 632.92999 | 0 |
