Hot Features
프리미엄
Dbix DB India Net Total Return Index USD (WHDJ)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.22 | -2.42029026509 | 1413.88 | 1413.99 | 1370.63 | 0 | 0 | IX |
| 4 | -93.54 | -6.34944338854 | 1473.2 | 1489.24 | 1370.63 | 0 | 0 | IX |
| 12 | -220.4 | -13.7744834569 | 1600.06 | 1615.45 | 1370.63 | 0 | 0 | IX |
| 26 | -211.81 | -13.3090790276 | 1591.47 | 1647.26 | 1370.63 | 0 | 0 | IX |
| 52 | -89.42 | -6.08680262477 | 1469.08 | 1647.26 | 1370.63 | 0 | 0 | IX |
| 156 | 94.49 | 7.35233471058 | 1285.17 | 1647.26 | 1122.14 | 0 | 0 | IX |
| 260 | 627.69 | 83.4727449233 | 751.97 | 1647.26 | 434.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1378.08 | -21.34 | -1.52 | 1391.52 | 1391.52 | 1370.63 | 0 |
| 1740677400 | 1399.42 | -7.42 | -0.53 | 1399.89 | 1400.29 | 1396.91 | 0 |
| 1740591000 | 1406.84 | 5.56 | 0.40 | 1404.45 | 1408.3599 | 1402.74 | 0 |
| 1740504600 | 1401.28 | -6.88 | -0.49 | 1406.85 | 1407.48 | 1399.84 | 0 |
| 1740418200 | 1408.16 | -8.99 | -0.63 | 1413.88 | 1413.99 | 1403.16 | 0 |
| 1740159000 | 1417.15 | -9.5 | -0.67 | 1429.09 | 1431.01 | 1414.81 | 0 |
| 1740072600 | 1426.65 | -0.16 | -0.01 | 1430.3699 | 1436.84 | 1425.9 | 0 |
| 1739986200 | 1426.81 | 4.23 | 0.30 | 1425.3699 | 1429.38 | 1424.7 | 0 |
| 1739899800 | 1422.58 | -9.55 | -0.67 | 1429.9 | 1430.51 | 1419.02 | 0 |
| 1739813400 | 1432.13 | -6.08 | -0.42 | 1432.39 | 1433.81 | 1430.38 | 0 |
| 1739554200 | 1438.21 | -6.15 | -0.43 | 1442.3599 | 1442.3599 | 1432.45 | 0 |
| 1739467800 | 1444.3599 | 3.55 | 0.25 | 1440.09 | 1444.88 | 1436.28 | 0 |
| 1739381400 | 1440.81 | -13.7 | -0.94 | 1456.05 | 1456.05 | 1436.46 | 0 |
| 1739295000 | 1454.51 | 0.4 | 0.03 | 1451.6099 | 1454.91 | 1443.89 | 0 |
| 1739208600 | 1454.1099 | -0.18 | -0.01 | 1454.22 | 1456.97 | 1452.32 | 0 |
| 1738949400 | 1454.29 | -24.78 | -1.68 | 1478.78 | 1478.78 | 1453.94 | 0 |
| 1738863000 | 1479.07 | -3.62 | -0.24 | 1476.4 | 1481.34 | 1475.71 | 0 |
| 1738776600 | 1482.69 | -5.65 | -0.38 | 1483.94 | 1484.43 | 1475.32 | 0 |
| 1738690200 | 1488.34 | 30.26 | 2.08 | 1468.55 | 1489.24 | 1468.09 | 0 |
| 1738603800 | 1458.08 | -16.1 | -1.09 | 1473.2 | 1473.23 | 1447.23 | 0 |
| 1738344600 | 1474.18 | 14.59 | 1.00 | 1464.3 | 1475.6 | 1464.3 | 0 |
| 1738258200 | 1459.59 | 11.49 | 0.79 | 1446.05 | 1460.97 | 1446.05 | 0 |
| 1738171800 | 1448.1 | 2.68 | 0.19 | 1451.78 | 1452.98 | 1446.01 | 0 |
| 1738085400 | 1445.42 | 8.65 | 0.60 | 1440.95 | 1445.69 | 1437.07 | 0 |
| 1737999000 | 1436.77 | -2.5 | -0.17 | 1431.6 | 1437.67 | 1425.6099 | 0 |
| 1737739800 | 1439.27 | -3.69 | -0.26 | 1440.05 | 1440.65 | 1432.57 | 0 |
| 1737653400 | 1442.96 | -6.94 | -0.48 | 1447.4 | 1448.03 | 1438.89 | 0 |
| 1737567000 | 1449.9 | 9.66 | 0.67 | 1436.53 | 1450.97 | 1431.65 | 0 |
| 1737480600 | 1440.24 | -21.55 | -1.47 | 1451.82 | 1451.82 | 1433.92 | 0 |
| 1737394200 | 1461.79 | 5.74 | 0.39 | 1456.71 | 1464.81 | 1454.55 | 0 |
| 1737135000 | 1456.05 | -10.48 | -0.71 | 1464.69 | 1467.44 | 1451.88 | 0 |
| 1737048600 | 1466.53 | -5.45 | -0.37 | 1477 | 1484.31 | 1460.8 | 0 |
| 1736962200 | 1471.98 | 9.22 | 0.63 | 1462.72 | 1473.21 | 1460.78 | 0 |
| 1736875800 | 1462.76 | 5.39 | 0.37 | 1462.1099 | 1467.95 | 1461.47 | 0 |
| 1736789400 | 1457.3699 | -20.37 | -1.38 | 1470.91 | 1470.91 | 1452.76 | 0 |
| 1736530200 | 1477.74 | -24.53 | -1.63 | 1500.2 | 1500.2 | 1476.53 | 0 |
| 1736443800 | 1502.27 | -1.64 | -0.11 | 1506.8599 | 1506.8599 | 1499.99 | 0 |
| 1736357400 | 1503.91 | -10.99 | -0.73 | 1510.64 | 1514.71 | 1501.6 | 0 |
| 1736271000 | 1514.9 | 4.28 | 0.28 | 1513.42 | 1521.19 | 1512.88 | 0 |
| 1736184600 | 1510.6199 | -12.99 | -0.85 | 1521.49 | 1521.49 | 1504.83 | 0 |
| 1735925400 | 1523.6099 | -10.99 | -0.72 | 1540.95 | 1540.95 | 1520.33 | 0 |
| 1735839000 | 1534.6 | 22.44 | 1.48 | 1513.66 | 1540.48 | 1513.66 | 0 |
| 1735579800 | 1512.16 | -13.95 | -0.91 | 1528.94 | 1528.94 | 1508.27 | 0 |
| 1735320600 | 1526.1099 | -3.23 | -0.21 | 1536.53 | 1536.53 | 1526.09 | 0 |
| 1734975000 | 1529.34 | -5.88 | -0.38 | 1531.21 | 1531.21 | 1525.98 | 0 |
| 1734715800 | 1535.22 | -9.75 | -0.63 | 1541.02 | 1541.02 | 1517.74 | 0 |
| 1734629400 | 1544.97 | -21.61 | -1.38 | 1544.71 | 1548.1 | 1535.82 | 0 |
| 1734543000 | 1566.58 | -4.11 | -0.26 | 1572.04 | 1572.04 | 1564.39 | 0 |
| 1734456600 | 1570.69 | -26.3 | -1.65 | 1586.79 | 1586.79 | 1570.2 | 0 |
| 1734370200 | 1596.99 | 2.31 | 0.14 | 1594.49 | 1597.53 | 1592.98 | 0 |
| 1734111000 | 1594.68 | 5.95 | 0.37 | 1586.94 | 1600.27 | 1586.94 | 0 |
| 1734024600 | 1588.73 | -12.62 | -0.79 | 1596.06 | 1596.06 | 1584.47 | 0 |
| 1733938200 | 1601.35 | -2.66 | -0.17 | 1601.67 | 1603.98 | 1597.88 | 0 |
| 1733851800 | 1604.01 | -5.87 | -0.36 | 1603.49 | 1604.1 | 1597.26 | 0 |
| 1733765400 | 1609.88 | 7.67 | 0.48 | 1600.06 | 1615.45 | 1598.47 | 0 |
| 1733506200 | 1602.21 | -7.83 | -0.49 | 1606.82 | 1612.97 | 1600.8599 | 0 |
| 1733419800 | 1610.04 | 20.47 | 1.29 | 1590.79 | 1611.8699 | 1590.79 | 0 |
| 1733333400 | 1589.57 | 14.08 | 0.89 | 1576.97 | 1593.69 | 1576.72 | 0 |
| 1733247000 | 1575.49 | 8.83 | 0.56 | 1571.79 | 1580.23 | 1571.79 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
