Hot Features
프리미엄
Divmsdax IndexTotal Return EUR (2DW2)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.71 | 1.51457011941 | 443.03 | 451.79 | 437.92 | 0 | 0 | IX |
| 4 | 25.4 | 5.98576613093 | 424.34 | 451.79 | 423.99 | 0 | 0 | IX |
| 12 | 1.94 | 0.433229120143 | 447.8 | 452.51 | 420.12 | 0 | 0 | IX |
| 26 | -6.97 | -1.52613255676 | 456.71 | 461.7 | 417.28 | 0 | 0 | IX |
| 52 | 5.71 | 1.28594914758 | 444.03 | 471.01 | 417.28 | 0 | 0 | IX |
| 156 | -251.91 | -35.9025154992 | 701.65 | 718.66 | 395.33 | 0 | 0 | IX |
| 260 | -248.15 | -35.5571794982 | 697.89 | 718.66 | 387.53 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 448.21 | -1.44 | -0.32 | 451.26 | 451.79 | 445.1 | 0 |
| 1737480600 | 449.65 | 2.65 | 0.59 | 445.71 | 449.98 | 444.25 | 0 |
| 1737394200 | 447 | 3.33 | 0.75 | 443.74 | 448.74 | 442.68 | 0 |
| 1737135000 | 443.67 | 4.92 | 1.12 | 438.88 | 444.99 | 438.88 | 0 |
| 1737048600 | 438.75 | -3.04 | -0.69 | 443.03 | 443.96 | 437.92 | 0 |
| 1736962200 | 441.79 | 7.97 | 1.84 | 434.34 | 442.11 | 434.34 | 0 |
| 1736875800 | 433.82 | 3.06 | 0.71 | 431.13 | 438.66 | 431.13 | 0 |
| 1736789400 | 430.76 | 1.24 | 0.29 | 429.75 | 432.1 | 427.02 | 0 |
| 1736530200 | 429.52 | -7.32 | -1.68 | 436.64 | 436.91 | 429.52 | 0 |
| 1736443800 | 436.84 | 0.63 | 0.14 | 435.81 | 437.35 | 434.44 | 0 |
| 1736357400 | 436.21 | -3.7 | -0.84 | 439.54 | 440.03 | 433.09 | 0 |
| 1736271000 | 439.91 | -3 | -0.68 | 443.03 | 443.49 | 439.16 | 0 |
| 1736184600 | 442.91 | 8.71 | 2.01 | 434.47 | 446.01 | 434.47 | 0 |
| 1735925400 | 434.2 | -1.85 | -0.42 | 436.23 | 437.23 | 433.65 | 0 |
| 1735839000 | 436.05 | 6.27 | 1.46 | 430.2 | 436.15 | 430.16 | 0 |
| 1735579800 | 429.78 | 0.07 | 0.02 | 428.28 | 430.27 | 426.95 | 0 |
| 1735320600 | 429.71 | 5.4 | 1.27 | 424.34 | 429.95 | 423.99 | 0 |
| 1734975000 | 424.31 | -0.83 | -0.20 | 425.21 | 425.21 | 421.76 | 0 |
| 1734715800 | 425.14 | -2.1 | -0.49 | 425.39 | 426.09 | 420.12 | 0 |
| 1734629400 | 427.24 | -5.11 | -1.18 | 431.49 | 431.49 | 426.25 | 0 |
| 1734543000 | 432.35 | -0.97 | -0.22 | 433.24 | 433.91 | 430.66 | 0 |
| 1734456600 | 433.32 | -4.14 | -0.95 | 436.8 | 437.25 | 433.32 | 0 |
| 1734370200 | 437.46 | -8.97 | -2.01 | 446.53 | 446.53 | 436.58 | 0 |
| 1734111000 | 446.43 | -1.4 | -0.31 | 447.84 | 450.08 | 446.29 | 0 |
| 1734024600 | 447.83 | 1.82 | 0.41 | 445.9 | 448.65 | 445.9 | 0 |
| 1733938200 | 446.01 | 1.32 | 0.30 | 445.4 | 447.94 | 444.33 | 0 |
| 1733851800 | 444.69 | 1.37 | 0.31 | 443.01 | 445.59 | 441.92 | 0 |
| 1733765400 | 443.32 | 2.02 | 0.46 | 441.78 | 444.78 | 440.78 | 0 |
| 1733506200 | 441.3 | 3.01 | 0.69 | 438.42 | 442.24 | 438.42 | 0 |
| 1733419800 | 438.29 | 2.26 | 0.52 | 435.91 | 439.21 | 435.43 | 0 |
| 1733333400 | 436.03 | 4.87 | 1.13 | 431.37 | 437.37 | 431.37 | 0 |
| 1733247000 | 431.16 | 2.08 | 0.48 | 429.13 | 431.64 | 428.99 | 0 |
| 1733160600 | 429.08 | -2.76 | -0.64 | 431.5 | 431.5 | 426.65 | 0 |
| 1732901400 | 431.84 | 0.16 | 0.04 | 431.53 | 433.32 | 430.19 | 0 |
| 1732815000 | 431.68 | 2.99 | 0.70 | 429.23 | 432.85 | 429.23 | 0 |
| 1732728600 | 428.69 | 2 | 0.47 | 426.62 | 429.31 | 425.54 | 0 |
| 1732642200 | 426.69 | -7.02 | -1.62 | 433.57 | 433.57 | 426.07 | 0 |
| 1732555800 | 433.71 | 4.47 | 1.04 | 430.06 | 434.34 | 429.89 | 0 |
| 1732296600 | 429.24 | 3.16 | 0.74 | 426.42 | 430.23 | 424.78 | 0 |
| 1732210200 | 426.08 | -2.12 | -0.50 | 428.3 | 428.38 | 423.37 | 0 |
| 1732123800 | 428.2 | -2.22 | -0.52 | 431.36 | 432.72 | 427.52 | 0 |
| 1732037400 | 430.42 | -2.49 | -0.58 | 433.79 | 435.96 | 425.16 | 0 |
| 1731951000 | 432.91 | -0.88 | -0.20 | 434.36 | 436.96 | 431.85 | 0 |
| 1731691800 | 433.79 | 1.95 | 0.45 | 431.11 | 435.88 | 429.95 | 0 |
| 1731605400 | 431.84 | 2.88 | 0.67 | 429.4 | 432.97 | 427.02 | 0 |
| 1731519000 | 428.96 | -9.52 | -2.17 | 438.28 | 438.76 | 427.6 | 0 |
| 1731432600 | 438.48 | -11.4 | -2.53 | 449.31 | 449.31 | 438.32 | 0 |
| 1731346200 | 449.88 | 3.75 | 0.84 | 447.25 | 451.81 | 447 | 0 |
| 1731087000 | 446.13 | -3.96 | -0.88 | 450.83 | 452.47 | 445.59 | 0 |
| 1731000600 | 450.09 | 7.74 | 1.75 | 441.9 | 451.8 | 441.9 | 0 |
| 1730914200 | 442.35 | -4.63 | -1.04 | 447.29 | 450.92 | 442.35 | 0 |
| 1730827800 | 446.98 | -1.63 | -0.36 | 447.9 | 451.11 | 445.26 | 0 |
| 1730741400 | 448.61 | 1.22 | 0.27 | 446.89 | 452.51 | 446.52 | 0 |
| 1730482200 | 447.39 | 0.72 | 0.16 | 447.6 | 448.31 | 446.16 | 0 |
| 1730395800 | 446.67 | -1.58 | -0.35 | 447.8 | 449.12 | 444.82 | 0 |
| 1730309400 | 448.25 | -6.65 | -1.46 | 454.89 | 454.89 | 448.25 | 0 |
| 1730223000 | 454.9 | -2.76 | -0.60 | 458.6 | 460.66 | 454.9 | 0 |
| 1730136600 | 457.66 | -0.6 | -0.13 | 458.39 | 460.77 | 457.36 | 0 |
| 1729873800 | 458.26 | 5.52 | 1.22 | 453.55 | 458.8 | 452.09 | 0 |
| 1729787400 | 452.74 | -1.13 | -0.25 | 453.81 | 459.78 | 452.74 | 0 |
| 1729701000 | 453.87 | -3.32 | -0.73 | 457.16 | 460.73 | 453.87 | 0 |
