Hot Features
프리미엄
DAXsubsector Renewable Energies Kurs (I2NF)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.42 | -2.90643324552 | 117.67 | 119.76 | 112.55 | 0 | 0 | IX |
| 4 | 1.61 | 1.42933238636 | 112.64 | 119.76 | 111.13 | 0 | 0 | IX |
| 12 | -24.52 | -17.6695251135 | 138.77 | 142.32 | 111.13 | 0 | 0 | IX |
| 26 | -31.47 | -21.5962119133 | 145.72 | 152.83 | 111.13 | 0 | 0 | IX |
| 52 | -48.68 | -29.8778616584 | 162.93 | 185.38 | 111.13 | 0 | 0 | IX |
| 156 | -72.05 | -38.6741814278 | 186.3 | 256.62 | 111.13 | 0 | 0 | IX |
| 260 | -2.12 | -1.82177537166 | 116.37 | 256.62 | 65.19 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 114.25 | -0.13 | -0.11 | 114.24 | 114.52 | 112.55 | 0 |
| 1734629400 | 114.38 | -1.85 | -1.59 | 116.33 | 116.33 | 114.04 | 0 |
| 1734543000 | 116.23 | 2.29 | 2.01 | 114.17 | 117.02 | 114.17 | 0 |
| 1734456600 | 113.94 | -0.63 | -0.55 | 114.38 | 114.92 | 112.92 | 0 |
| 1734370200 | 114.57 | -1.83 | -1.57 | 115.84 | 115.87 | 113.37 | 0 |
| 1734111000 | 116.4 | -0.5 | -0.43 | 117.67 | 119.76 | 116.4 | 0 |
| 1734024600 | 116.9 | 0.4 | 0.34 | 116.45 | 117.47 | 115.99 | 0 |
| 1733938200 | 116.5 | 0.29 | 0.25 | 115.72 | 117.07 | 114.23 | 0 |
| 1733851800 | 116.21 | -2.03 | -1.72 | 118.04 | 118.04 | 115.99 | 0 |
| 1733765400 | 118.24 | 2.16 | 1.86 | 116.76 | 118.63 | 116.56 | 0 |
| 1733506200 | 116.08 | 0.96 | 0.83 | 115.21 | 116.63 | 114.55 | 0 |
| 1733419800 | 115.12 | 1.29 | 1.13 | 114.27 | 116.89 | 114.04 | 0 |
| 1733333400 | 113.83 | 0.22 | 0.19 | 113.53 | 115.28 | 113.04 | 0 |
| 1733247000 | 113.61 | -2.32 | -2.00 | 115.96 | 116.34 | 112.91 | 0 |
| 1733160600 | 115.93 | -1.69 | -1.44 | 117.24 | 117.62 | 115.9 | 0 |
| 1732901400 | 117.62 | -0.1 | -0.08 | 117.75 | 118.4 | 117.05 | 0 |
| 1732815000 | 117.72 | 1.41 | 1.21 | 116.84 | 118.41 | 116.74 | 0 |
| 1732728600 | 116.31 | 1.29 | 1.12 | 115.22 | 116.31 | 114.99 | 0 |
| 1732642200 | 115.02 | -2.08 | -1.78 | 116.13 | 116.98 | 114.64 | 0 |
| 1732555800 | 117.1 | 5.02 | 4.48 | 113.01 | 117.1 | 113.01 | 0 |
| 1732296600 | 112.08 | 0.38 | 0.34 | 112.64 | 113.92 | 111.13 | 0 |
| 1732210200 | 111.7 | -3.47 | -3.01 | 114.8 | 114.92 | 111.7 | 0 |
| 1732123800 | 115.17 | -0.59 | -0.51 | 116.15 | 116.65 | 114.23 | 0 |
| 1732037400 | 115.76 | -0.93 | -0.80 | 117.1 | 118.57 | 115.21 | 0 |
| 1731951000 | 116.69 | 0.22 | 0.19 | 116.92 | 118.04 | 115.13 | 0 |
| 1731691800 | 116.47 | 1.64 | 1.43 | 115.5 | 118.91 | 114.68 | 0 |
| 1731605400 | 114.83 | -0.46 | -0.40 | 115.31 | 115.66 | 112.87 | 0 |
| 1731519000 | 115.29 | -0.51 | -0.44 | 115.76 | 117.67 | 114.53 | 0 |
| 1731432600 | 115.8 | -6.85 | -5.58 | 121.55 | 121.55 | 115.8 | 0 |
| 1731346200 | 122.65 | 0.13 | 0.11 | 122.61 | 124.59 | 122.49 | 0 |
| 1731087000 | 122.52 | -0.65 | -0.53 | 123.62 | 124.6 | 122.33 | 0 |
| 1731000600 | 123.17 | 1.68 | 1.38 | 121.22 | 124.13 | 120.1 | 0 |
| 1730914200 | 121.49 | -7.86 | -6.08 | 128.57 | 128.63 | 121.19 | 0 |
| 1730827800 | 129.35 | -2.98 | -2.25 | 131.55 | 131.55 | 128.08 | 0 |
| 1730741400 | 132.33 | 1.87 | 1.43 | 130.69 | 133.32 | 130.69 | 0 |
| 1730482200 | 130.46 | 0.66 | 0.51 | 130.05 | 130.6 | 129.04 | 0 |
| 1730395800 | 129.8 | -1.69 | -1.29 | 131.56 | 131.85 | 129.07 | 0 |
| 1730309400 | 131.49 | -2.31 | -1.73 | 132.85 | 133.96 | 131.49 | 0 |
| 1730223000 | 133.8 | -3.17 | -2.31 | 137.78 | 137.93 | 133.63 | 0 |
| 1730136600 | 136.97 | 1.16 | 0.85 | 136.77 | 137.01 | 134.52 | 0 |
| 1729873800 | 135.81 | 1.39 | 1.03 | 134.69 | 136.57 | 134.58 | 0 |
| 1729787400 | 134.41999 | 2.13 | 1.61 | 132.69999 | 134.68 | 132.33 | 0 |
| 1729701000 | 132.29 | -1.46 | -1.09 | 133.18 | 135.35 | 132.29 | 0 |
| 1729614600 | 133.75 | 1.47 | 1.11 | 132.51 | 133.88 | 131.78 | 0 |
| 1729528200 | 132.28 | -0.23 | -0.17 | 133.76 | 134.55 | 132.28 | 0 |
| 1729269000 | 132.51 | 0.07 | 0.05 | 132.11 | 134.72 | 132.11 | 0 |
| 1729182600 | 132.44 | 1.95 | 1.49 | 131.37 | 132.44 | 130.8 | 0 |
| 1729096200 | 130.49 | -0.8 | -0.61 | 130.33 | 134.29 | 129.26 | 0 |
| 1729009800 | 131.29 | -0.72 | -0.55 | 131.93 | 132.16 | 129.76 | 0 |
| 1728923400 | 132.01 | -1.67 | -1.25 | 134.5 | 134.66 | 131.91999 | 0 |
| 1728664200 | 133.68 | -0.88 | -0.65 | 134.44 | 135.16999 | 132.9 | 0 |
| 1728577800 | 134.56 | -3.17 | -2.30 | 137.11 | 137.11 | 134.22 | 0 |
| 1728491400 | 137.72999 | 3.66 | 2.73 | 134.55 | 137.75 | 134.47 | 0 |
| 1728405000 | 134.07 | -1.72 | -1.27 | 135.19999 | 137.16 | 134.07 | 0 |
| 1728318600 | 135.79 | -1.53 | -1.11 | 138.35 | 138.38 | 135.26 | 0 |
| 1728059400 | 137.32 | 3.06 | 2.28 | 134.38 | 137.61 | 134.22 | 0 |
| 1727973000 | 134.26 | -0.44 | -0.33 | 134.72 | 135.55 | 133.31 | 0 |
| 1727886600 | 134.69999 | -2.57 | -1.87 | 137.29 | 137.77 | 134 | 0 |
| 1727800200 | 137.27 | -2.29 | -1.64 | 139.34 | 140.66 | 137.27 | 0 |
| 1727713800 | 139.56 | -1.33 | -0.94 | 141.31 | 142.32 | 138.29 | 0 |
| 1727454600 | 140.88999 | 1.67 | 1.20 | 138.77 | 141.3 | 138.77 | 0 |
| 1727368200 | 139.22 | 2.38 | 1.74 | 138.76 | 140.85 | 138.11 | 0 |
| 1727281800 | 136.84 | -3.57 | -2.54 | 140.52 | 142.72999 | 136.47999 | 0 |
| 1727195400 | 140.41 | -2.24 | -1.57 | 143.77 | 144.79 | 140.27 | 0 |
| 1727109000 | 142.65 | 1.37 | 0.97 | 141.74 | 143.49 | 140.16 | 0 |
