Hot Features
프리미엄
Tecdax Net Return (2D0P)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.08 | 1.96344504264 | 2041.31 | 2082.46 | 2024.62 | 0 | 0 | IX |
| 4 | 154.95 | 8.04333381782 | 1926.44 | 2082.46 | 1916.03 | 0 | 0 | IX |
| 12 | 259.22 | 14.2258954982 | 1822.17 | 2082.46 | 1809.78 | 0 | 0 | IX |
| 26 | 285.97 | 15.9277494959 | 1795.42 | 2082.46 | 1731.6 | 0 | 0 | IX |
| 52 | 255.87 | 14.0162802927 | 1825.52 | 2082.46 | 1665.07 | 0 | 0 | IX |
| 156 | 282.02 | 15.67326342 | 1799.37 | 2082.46 | 1396.61 | 0 | 0 | IX |
| 260 | 308.35 | 17.3910346072 | 1773.04 | 2168.53 | 1154.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2081.39 | 21.28 | 1.03 | 2059.56 | 2082.46 | 2054.9 | 0 |
| 1739554200 | 2060.11 | -13.08 | -0.63 | 2066.34 | 2071.8 | 2056.53 | 0 |
| 1739467800 | 2073.19 | 14.13 | 0.69 | 2065.2199 | 2074.42 | 2049.18 | 0 |
| 1739381400 | 2059.06 | 0.45 | 0.02 | 2060.66 | 2063.86 | 2042.1 | 0 |
| 1739295000 | 2058.61 | 15.92 | 0.78 | 2041.41 | 2060.79 | 2040.43 | 0 |
| 1739208600 | 2042.69 | 9.24 | 0.45 | 2041.31 | 2046.15 | 2024.62 | 0 |
| 1738949400 | 2033.45 | -22.71 | -1.10 | 2053.96 | 2056.35 | 2030.72 | 0 |
| 1738863000 | 2056.16 | 30.51 | 1.51 | 2031.42 | 2063.89 | 2029.97 | 0 |
| 1738776600 | 2025.65 | 24.09 | 1.20 | 1996.26 | 2025.68 | 1993.96 | 0 |
| 1738690200 | 2001.56 | 24.6 | 1.24 | 1978.17 | 2008.73 | 1974.93 | 0 |
| 1738603800 | 1976.96 | -25.27 | -1.26 | 1979.34 | 1980.77 | 1962.8 | 0 |
| 1738344600 | 2002.23 | 6.68 | 0.33 | 1998.11 | 2005.84 | 1993.67 | 0 |
| 1738258200 | 1995.55 | 7.37 | 0.37 | 1989.02 | 1997.47 | 1984.47 | 0 |
| 1738171800 | 1988.18 | 10.48 | 0.53 | 1980.72 | 1998.12 | 1979.56 | 0 |
| 1738085400 | 1977.7 | 27.28 | 1.40 | 1949.77 | 1985.71 | 1948.41 | 0 |
| 1737999000 | 1950.42 | -9.28 | -0.47 | 1947.5 | 1955.38 | 1932.55 | 0 |
| 1737739800 | 1959.7 | -4.74 | -0.24 | 1968.58 | 1976.16 | 1952.18 | 0 |
| 1737653400 | 1964.44 | -3.52 | -0.18 | 1961 | 1972.41 | 1957.14 | 0 |
| 1737567000 | 1967.96 | 11.66 | 0.60 | 1960.79 | 1971.92 | 1960.44 | 0 |
| 1737480600 | 1956.3 | 17.95 | 0.93 | 1935.49 | 1956.3 | 1935.49 | 0 |
| 1737394200 | 1938.35 | 11.59 | 0.60 | 1926.44 | 1939.98 | 1916.03 | 0 |
| 1737135000 | 1926.76 | 19.94 | 1.05 | 1910.22 | 1927.25 | 1908 | 0 |
| 1737048600 | 1906.82 | 3.05 | 0.16 | 1909.52 | 1922.39 | 1896.66 | 0 |
| 1736962200 | 1903.77 | 25.12 | 1.34 | 1882.4 | 1911.98 | 1881.5 | 0 |
| 1736875800 | 1878.65 | 3.34 | 0.18 | 1883.4 | 1899.16 | 1875.39 | 0 |
| 1736789400 | 1875.31 | -4.3 | -0.23 | 1872.96 | 1877.74 | 1856.9 | 0 |
| 1736530200 | 1879.61 | 6.13 | 0.33 | 1872.93 | 1893.92 | 1870.98 | 0 |
| 1736443800 | 1873.48 | -0.8 | -0.04 | 1871.02 | 1881.59 | 1869.43 | 0 |
| 1736357400 | 1874.28 | -16.4 | -0.87 | 1892.7 | 1897.52 | 1867.16 | 0 |
| 1736271000 | 1890.68 | 20.06 | 1.07 | 1872.77 | 1897.51 | 1869.21 | 0 |
| 1736184600 | 1870.62 | 36.12 | 1.97 | 1839.55 | 1873.42 | 1839.55 | 0 |
| 1735925400 | 1834.5 | -11.55 | -0.63 | 1846.34 | 1846.59 | 1828.18 | 0 |
| 1735839000 | 1846.05 | 10.45 | 0.57 | 1834.18 | 1846.06 | 1833.84 | 0 |
| 1735579800 | 1835.6 | -18.86 | -1.02 | 1848.76 | 1848.9 | 1833.04 | 0 |
| 1735320600 | 1854.46 | 13.18 | 0.72 | 1837.77 | 1854.86 | 1836.13 | 0 |
| 1734975000 | 1841.28 | 7.48 | 0.41 | 1828.62 | 1844.5 | 1824.82 | 0 |
| 1734715800 | 1833.8 | -10.23 | -0.55 | 1828.86 | 1837.7 | 1809.78 | 0 |
| 1734629400 | 1844.03 | -38.74 | -2.06 | 1863.29 | 1863.33 | 1843.92 | 0 |
| 1734543000 | 1882.77 | 8.45 | 0.45 | 1876.45 | 1885.64 | 1876.45 | 0 |
| 1734456600 | 1874.32 | -13.11 | -0.69 | 1880.83 | 1887.86 | 1874.32 | 0 |
| 1734370200 | 1887.43 | -4.09 | -0.22 | 1886.4 | 1888.56 | 1878.57 | 0 |
| 1734111000 | 1891.52 | -14.14 | -0.74 | 1906.73 | 1908.18 | 1890.13 | 0 |
| 1734024600 | 1905.66 | -0.73 | -0.04 | 1904.26 | 1912.16 | 1899.91 | 0 |
| 1733938200 | 1906.39 | -1.78 | -0.09 | 1909.14 | 1909.94 | 1899.37 | 0 |
| 1733851800 | 1908.17 | 7.85 | 0.41 | 1895.61 | 1914.73 | 1892.53 | 0 |
| 1733765400 | 1900.32 | 4.77 | 0.25 | 1898.41 | 1904.89 | 1890.27 | 0 |
| 1733506200 | 1895.55 | 3.7 | 0.20 | 1887.39 | 1895.69 | 1882.99 | 0 |
| 1733419800 | 1891.85 | 5 | 0.26 | 1883.33 | 1896.67 | 1882.93 | 0 |
| 1733333400 | 1886.85 | 24.01 | 1.29 | 1866.17 | 1887.24 | 1864.34 | 0 |
| 1733247000 | 1862.84 | 5.44 | 0.29 | 1859.76 | 1863.38 | 1843.84 | 0 |
| 1733160600 | 1857.4 | 15.14 | 0.82 | 1837.3 | 1857.4 | 1831.25 | 0 |
| 1732901400 | 1842.26 | 17.58 | 0.96 | 1823.16 | 1842.52 | 1819.02 | 0 |
| 1732815000 | 1824.68 | 3.31 | 0.18 | 1831.37 | 1836.61 | 1823.66 | 0 |
| 1732728600 | 1821.37 | -6.53 | -0.36 | 1827.76 | 1829.22 | 1812.88 | 0 |
| 1732642200 | 1827.9 | -1.26 | -0.07 | 1821.31 | 1844.65 | 1817.69 | 0 |
| 1732555800 | 1829.16 | 18.87 | 1.04 | 1822.17 | 1831.22 | 1818.39 | 0 |
| 1732296600 | 1810.29 | 22.02 | 1.23 | 1790.67 | 1814.79 | 1790.14 | 0 |
| 1732210200 | 1788.27 | 6.04 | 0.34 | 1785.75 | 1788.65 | 1772.51 | 0 |
| 1732123800 | 1782.23 | 2.17 | 0.12 | 1790.42 | 1794.05 | 1777.03 | 0 |
| 1732037400 | 1780.06 | -10.63 | -0.59 | 1793.19 | 1797.23 | 1758.05 | 0 |
| 1731951000 | 1790.69 | -10.09 | -0.56 | 1797.07 | 1805.72 | 1784.29 | 0 |
