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 | -23.74 | -3.57530120482 | 664 | 664 | 630.64 | 0 | 0 | IX |
| 4 | 17.83 | 2.86457914946 | 622.43 | 664.25 | 614.33 | 0 | 0 | IX |
| 12 | 70.58 | 12.3894115995 | 569.68 | 664.25 | 537.38 | 0 | 0 | IX |
| 26 | 68.08 | 11.8983536649 | 572.18 | 664.25 | 518.48 | 0 | 0 | IX |
| 52 | 185.31 | 40.7319485658 | 454.95 | 664.25 | 454.19 | 0 | 0 | IX |
| 156 | 162.59 | 34.0381434882 | 477.67 | 664.25 | 305.09 | 0 | 0 | IX |
| 260 | 301.26 | 88.8672566372 | 339 | 664.25 | 175.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729182600 | 628.51 | 13.12 | 2.13 | 628.51 | 628.51 | 628.51 | 0 |
| 1729096200 | 615.39 | -4.41 | -0.71 | 615.39 | 615.39 | 615.39 | 0 |
| 1729009800 | 619.79999 | -10.68 | -1.69 | 619.79999 | 619.79999 | 619.79999 | 0 |
| 1728923400 | 630.48 | -1.05 | -0.17 | 630.48 | 630.48 | 630.48 | 0 |
| 1728664200 | 631.53 | 9.81 | 1.58 | 631.53 | 631.53 | 631.53 | 0 |
| 1728577800 | 621.72 | -5.61 | -0.89 | 621.72 | 621.72 | 621.72 | 0 |
| 1728491400 | 627.33 | 12.87 | 2.09 | 627.33 | 627.33 | 627.33 | 0 |
| 1728405000 | 614.46 | -11.65 | -1.86 | 614.46 | 614.46 | 614.46 | 0 |
| 1728318600 | 626.11 | 3.87 | 0.62 | 626.11 | 626.11 | 626.11 | 0 |
| 1728059400 | 622.24 | 12.39 | 2.03 | 622.24 | 622.24 | 622.24 | 0 |
| 1727973000 | 609.85 | -2.52 | -0.41 | 609.85 | 609.85 | 609.85 | 0 |
| 1727886600 | 612.37 | 2.31 | 0.38 | 612.37 | 612.37 | 612.37 | 0 |
| 1727800200 | 610.05999 | -2.19 | -0.36 | 610.05999 | 610.05999 | 610.05999 | 0 |
| 1727713800 | 612.25 | -3.88 | -0.63 | 612.25 | 612.25 | 612.25 | 0 |
| 1727454600 | 616.13 | 2.34 | 0.38 | 616.13 | 616.13 | 616.13 | 0 |
| 1727368200 | 613.79 | 25.64 | 4.36 | 613.79 | 613.79 | 613.79 | 0 |
| 1727281800 | 588.15 | 7.79 | 1.34 | 588.15 | 588.15 | 588.15 | 0 |
| 1727195400 | 580.36 | 7.87 | 1.37 | 580.36 | 580.36 | 580.36 | 0 |
| 1727109000 | 572.49 | 4.89 | 0.86 | 572.49 | 572.49 | 572.49 | 0 |
| 1726849800 | 567.6 | -8.4 | -1.46 | 567.6 | 567.6 | 567.6 | 0 |
| 1726763400 | 576 | 14.44 | 2.57 | 576 | 576 | 576 | 0 |
| 1726677000 | 561.55999 | 0.08 | 0.01 | 561.55999 | 561.55999 | 561.55999 | 0 |
| 1726590600 | 561.48 | 6.24 | 1.12 | 561.48 | 561.48 | 561.48 | 0 |
| 1726504200 | 555.24 | -3.65 | -0.65 | 555.24 | 555.24 | 555.24 | 0 |
| 1726245000 | 558.89 | 4.92 | 0.89 | 558.89 | 558.89 | 558.89 | 0 |
| 1726158600 | 553.97 | 9.79 | 1.80 | 553.97 | 553.97 | 553.97 | 0 |
| 1726072200 | 544.17999 | 0.22 | 0.04 | 544.17999 | 544.17999 | 544.17999 | 0 |
| 1725985800 | 543.96 | 0.5 | 0.09 | 543.96 | 543.96 | 543.96 | 0 |
| 1725899400 | 543.46 | 6.08 | 1.13 | 543.46 | 543.46 | 543.46 | 0 |
| 1725640200 | 537.38 | -15.6 | -2.82 | 537.38 | 537.38 | 537.38 | 0 |
| 1725553800 | 552.98 | -5.31 | -0.95 | 552.98 | 552.98 | 552.98 | 0 |
| 1725467400 | 558.29 | -2.9 | -0.52 | 558.29 | 558.29 | 558.29 | 0 |
| 1725381000 | 561.19 | -8.6 | -1.51 | 561.19 | 561.19 | 561.19 | 0 |
| 1725294600 | 569.79 | 0.11 | 0.02 | 569.79 | 569.79 | 569.79 | 0 |
| 1725035400 | 569.67999 | 0.4 | 0.07 | 569.67999 | 569.67999 | 569.67999 | 0 |
| 1724949000 | 569.28 | 5.5 | 0.98 | 569.28 | 569.28 | 569.28 | 0 |
| 1724862600 | 563.78 | 3.95 | 0.71 | 563.78 | 563.78 | 563.78 | 0 |
| 1724776200 | 559.83 | -1.93 | -0.34 | 559.83 | 559.83 | 559.83 | 0 |
| 1724689800 | 561.76 | 1.11 | 0.20 | 561.76 | 561.76 | 561.76 | 0 |
| 1724430600 | 560.65 | 7.25 | 1.31 | 560.65 | 560.65 | 560.65 | 0 |
