SDAX Kursindex【SDXK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

홈
인베스팅
지수
DBI
SDAX Kursindex (SDXK)
SDAX Kursindex (SDXK) 과거

SDAX Kursindex (SDXK)

6,718.67

52.07

(0.78%)

마감 26 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	218.79	3.36606214269	6499.88	6666.6	6499.88	0	0	IX
4	-4.96	-0.0737696750119	6723.63	6723.63	5957.38	0	0	IX
12	423.47	6.726871267	6295.2	7160.23	5957.38	0	0	IX
26	758.33	12.7229319133	5960.34	7160.23	5667.88	0	0	IX
52	554.22	8.99058310149	6164.45	7160.23	5667.88	0	0	IX
156	331.39	5.18828045741	6387.28	7160.23	4633.25	0	0	IX
260	1935.98	40.478893677	4782.69	8036.75	4633.25	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745598600	6718.67	52.07	0.78	6718.67	6718.67	6718.67	0
1745512200	6666.6	51.86	0.78	6666.6	6666.6	6666.6	0
1745425800	6614.74	114.86	1.77	6614.74	6614.74	6614.74	0
1745339400	6499.88	-1.56	-0.02	6499.88	6499.88	6499.88	0
1744907400	6501.4399	-13.67	-0.21	6501.4399	6501.4399	6501.4399	0
1744821000	6515.11	-26.79	-0.41	6515.11	6515.11	6515.11	0
1744734600	6541.9	140.94	2.20	6541.9	6541.9	6541.9	0
1744648200	6400.96	186.54	3.00	6400.96	6400.96	6400.96	0
1744389000	6214.42	58.66	0.95	6214.42	6214.42	6214.42	0
1744302600	6155.76	198.38	3.33	6155.76	6155.76	6155.76	0
1744216200	5957.38	-218.61	-3.54	5957.38	5957.38	5957.38	0
1744129800	6175.99	178.87	2.98	6175.99	6175.99	6175.99	0
1744043400	5997.12	-116.01	-1.90	5997.12	5997.12	5997.12	0
1743784200	6113.13	-310.64	-4.84	6113.13	6113.13	6113.13	0
1743697800	6423.77	-166.12	-2.52	6423.77	6423.77	6423.77	0
1743611400	6589.89	-46.56	-0.70	6589.89	6589.89	6589.89	0
1743525000	6636.45	81.12	1.24	6636.45	6636.45	6636.45	0
1743438600	6555.33	-168.3	-2.50	6555.33	6555.33	6555.33	0
1743183000	6723.63	-122.7	-1.79	6723.63	6723.63	6723.63	0
1743096600	6846.33	-77.52	-1.12	6846.33	6846.33	6846.33	0
1743010200	6923.85	-25.72	-0.37	6923.85	6923.85	6923.85	0
1742923800	6949.57	25.16	0.36	6949.57	6949.57	6949.57	0
1742837400	6924.41	-29.97	-0.43	6924.41	6924.41	6924.41	0
1742578200	6954.38	-24.41	-0.35	6954.38	6954.38	6954.38	0
1742491800	6978.79	-132.64	-1.87	6978.79	6978.79	6978.79	0
1742405400	7111.43	-48.8	-0.68	7111.43	7111.43	7111.43	0
1742319000	7160.23	207.92	2.99	7160.23	7160.23	7160.23	0
1742232600	6952.31	188.94	2.79	6952.31	6952.31	6952.31	0
1741973400	6763.37	212.73	3.25	6763.37	6763.37	6763.37	0
1741887000	6550.64	-33.99	-0.52	6550.64	6550.64	6550.64	0
1741800600	6584.63	78.43	1.21	6584.63	6584.63	6584.63	0
1741714200	6506.2	-76.73	-1.17	6506.2	6506.2	6506.2	0
1741627800	6582.93	-133.43	-1.99	6582.93	6582.93	6582.93	0
1741368600	6716.36	-63.14	-0.93	6716.36	6716.36	6716.36	0
1741282200	6779.5	101.78	1.52	6779.5	6779.5	6779.5	0
1741195800	6677.72	334.55	5.27	6677.72	6677.72	6677.72	0
1741109400	6343.17	-208.23	-3.18	6343.17	6343.17	6343.17	0
1741023000	6551.4	162.05	2.54	6551.4	6551.4	6551.4	0
1740763800	6389.35	-68.94	-1.07	6389.35	6389.35	6389.35	0
1740677400	6458.29	-51.03	-0.78	6458.29	6458.29	6458.29	0
1740591000	6509.32	84.17	1.31	6509.32	6509.32	6509.32	0
1740504600	6425.15	-37.75	-0.58	6425.15	6425.15	6425.15	0
1740418200	6462.9	55.84	0.87	6462.9	6462.9	6462.9	0
1740159000	6407.06	26.66	0.42	6407.06	6407.06	6407.06	0
1740072600	6380.4	-28.41	-0.44	6380.4	6380.4	6380.4	0
1739986200	6408.81	-71.73	-1.11	6408.81	6408.81	6408.81	0
1739899800	6480.54	36.25	0.56	6480.54	6480.54	6480.54	0
1739813400	6444.29	65.32	1.02	6444.29	6444.29	6444.29	0
1739554200	6378.97	12.32	0.19	6378.97	6378.97	6378.97	0
1739467800	6366.65	25.48	0.40	6366.65	6366.65	6366.65	0
1739381400	6341.17	-8.21	-0.13	6341.17	6341.17	6341.17	0
1739295000	6349.38	30.29	0.48	6349.38	6349.38	6349.38	0
1739208600	6319.09	31.11	0.49	6319.09	6319.09	6319.09	0
1738949400	6287.9799	-45.2	-0.71	6287.9799	6287.9799	6287.9799	0
1738863000	6333.18	60.42	0.96	6333.18	6333.18	6333.18	0
1738776600	6272.76	34.86	0.56	6272.76	6272.76	6272.76	0
1738690200	6237.9	21.54	0.35	6237.9	6237.9	6237.9	0
1738603800	6216.36	-78.84	-1.25	6216.36	6216.36	6216.36	0
1738344600	6295.2	6.82	0.11	6295.2	6295.2	6295.2	0
1738258200	6288.38	120.25	1.95	6288.38	6288.38	6288.38	0
1738171800	6168.13	-19.1	-0.31	6168.13	6168.13	6168.13	0
1738085400	6187.2299	42.96	0.70	6187.2299	6187.2299	6187.2299	0
1737999000	6144.27	-28.05	-0.45	6144.27	6144.27	6144.27	0

BNP Paribas Issuance

Exchange Traded

BNP Paribas Issuance

BNP Paribas Issuance

Global Value Equity

Estrella Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관