Hot Features
프리미엄
DAX ex Financials 30 Price Return (2DWI)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.37 | 0.0801989746713 | 2955.15 | 2983.84 | 2929.98 | 0 | 0 | IX |
| 4 | 3.71 | 0.125600495631 | 2953.81 | 2983.84 | 2865.51 | 0 | 0 | IX |
| 12 | 82.59 | 2.87276559777 | 2874.93 | 3002.47 | 2773.62 | 0 | 0 | IX |
| 26 | 98.63 | 3.44994036147 | 2858.89 | 3002.47 | 2593.83 | 0 | 0 | IX |
| 52 | 313 | 11.8357962882 | 2644.52 | 3002.47 | 2567.45 | 0 | 0 | IX |
| 156 | 2.9 | 0.0981513697193 | 2954.62 | 3002.47 | 2037.52 | 0 | 0 | IX |
| 260 | 353.7 | 13.5838882872 | 2603.82 | 3090.7 | 1567.39 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2957.52 | 13.66 | 0.46 | 2954.48 | 2976.92 | 2953.56 | 0 |
| 1736789400 | 2943.86 | -6.75 | -0.23 | 2947.81 | 2954.2199 | 2929.98 | 0 |
| 1736530200 | 2950.61 | -11.33 | -0.38 | 2959.46 | 2981.87 | 2947.87 | 0 |
| 1736443800 | 2961.94 | 0.43 | 0.01 | 2953.34 | 2966.16 | 2949.31 | 0 |
| 1736357400 | 2961.51 | -11.47 | -0.39 | 2972.5 | 2983.84 | 2950.88 | 0 |
| 1736271000 | 2972.98 | 19.21 | 0.65 | 2955.15 | 2980.5 | 2950 | 0 |
| 1736184600 | 2953.77 | 58.97 | 2.04 | 2903.5 | 2962.17 | 2903.01 | 0 |
| 1735925400 | 2894.8 | -18.07 | -0.62 | 2913.19 | 2915.07 | 2886.45 | 0 |
| 1735839000 | 2912.87 | 4.56 | 0.16 | 2903.55 | 2922 | 2886.82 | 0 |
| 1735579800 | 2908.31 | -7.52 | -0.26 | 2905.44 | 2914.14 | 2901.75 | 0 |
| 1735320600 | 2915.83 | 20.82 | 0.72 | 2890.19 | 2918.11 | 2886.65 | 0 |
| 1734975000 | 2895.01 | -5 | -0.17 | 2893.54 | 2901.55 | 2887.7199 | 0 |
| 1734715800 | 2900.01 | -6.24 | -0.21 | 2890.45 | 2905.13 | 2865.51 | 0 |
| 1734629400 | 2906.25 | -43.8 | -1.48 | 2927.1 | 2931.96 | 2906.25 | 0 |
| 1734543000 | 2950.05 | 0 | 0.00 | 2949.76 | 2960.08 | 2944.86 | 0 |
| 1734456600 | 2950.05 | -11.34 | -0.38 | 2953.81 | 2964.02 | 2945.53 | 0 |
| 1734370200 | 2961.39 | -13.91 | -0.47 | 2969.23 | 2972.45 | 2956.26 | 0 |
| 1734111000 | 2975.3 | -18.41 | -0.61 | 2994.84 | 3002.4699 | 2972.33 | 0 |
| 1734024600 | 2993.71 | 2.7 | 0.09 | 2990.53 | 3001.64 | 2988.86 | 0 |
| 1733938200 | 2991.01 | 10.28 | 0.34 | 2982.43 | 2992.98 | 2969.63 | 0 |
| 1733851800 | 2980.73 | -1.44 | -0.05 | 2976.48 | 2990.2199 | 2970.91 | 0 |
| 1733765400 | 2982.17 | 3.08 | 0.10 | 2987.2 | 2997.01 | 2976.61 | 0 |
| 1733506200 | 2979.09 | 8.96 | 0.30 | 2969.13 | 2983.27 | 2967.54 | 0 |
| 1733419800 | 2970.13 | 19.31 | 0.65 | 2950.33 | 2971.31 | 2949.4899 | 0 |
| 1733333400 | 2950.82 | 20.37 | 0.70 | 2937.55 | 2957.9 | 2935.31 | 0 |
| 1733247000 | 2930.45 | 8.93 | 0.31 | 2925.03 | 2935.02 | 2919.41 | 0 |
| 1733160600 | 2921.52 | 36.88 | 1.28 | 2877.7199 | 2922.78 | 2874.79 | 0 |
| 1732901400 | 2884.64 | 25.91 | 0.91 | 2853.36 | 2886.06 | 2849.17 | 0 |
| 1732815000 | 2858.73 | 18.92 | 0.67 | 2851.29 | 2862.52 | 2848.27 | 0 |
| 1732728600 | 2839.81 | -4.55 | -0.16 | 2842.05 | 2844.66 | 2823.21 | 0 |
| 1732642200 | 2844.36 | -19.02 | -0.66 | 2851.54 | 2862.01 | 2834.71 | 0 |
| 1732555800 | 2863.38 | 18.24 | 0.64 | 2860.67 | 2872.12 | 2849.95 | 0 |
| 1732296600 | 2845.14 | 39.64 | 1.41 | 2812.51 | 2845.14 | 2793.9899 | 0 |
| 1732210200 | 2805.5 | 9.72 | 0.35 | 2794.36 | 2805.64 | 2773.62 | 0 |
| 1732123800 | 2795.78 | -15.84 | -0.56 | 2826.7399 | 2828.7399 | 2791.4899 | 0 |
| 1732037400 | 2811.62 | -18.46 | -0.65 | 2828.75 | 2836.59 | 2776.7 | 0 |
| 1731951000 | 2830.08 | -9.96 | -0.35 | 2845.65 | 2853.86 | 2819.43 | 0 |
| 1731691800 | 2840.04 | -7.71 | -0.27 | 2835.41 | 2855.18 | 2828.18 | 0 |
| 1731605400 | 2847.75 | 43.24 | 1.54 | 2806.8 | 2854.87 | 2796.91 | 0 |
| 1731519000 | 2804.51 | -1.47 | -0.05 | 2798.36 | 2824.31 | 2780.18 | 0 |
| 1731432600 | 2805.98 | -60.41 | -2.11 | 2855.76 | 2855.76 | 2802.91 | 0 |
| 1731346200 | 2866.39 | 31.56 | 1.11 | 2852.61 | 2883.9899 | 2851.52 | 0 |
| 1731087000 | 2834.83 | -25.28 | -0.88 | 2865.8 | 2865.9699 | 2824.02 | 0 |
| 1731000600 | 2860.11 | 60.71 | 2.17 | 2809.52 | 2871.36 | 2807.51 | 0 |
| 1730914200 | 2799.4 | -41.56 | -1.46 | 2842.57 | 2877.23 | 2791.79 | 0 |
| 1730827800 | 2840.96 | 8.46 | 0.30 | 2833.93 | 2840.96 | 2823.11 | 0 |
| 1730741400 | 2832.5 | -12.17 | -0.43 | 2842.4699 | 2857.43 | 2832.4699 | 0 |
| 1730482200 | 2844.67 | 28.11 | 1.00 | 2817.94 | 2850.25 | 2817.06 | 0 |
| 1730395800 | 2816.56 | -27.88 | -0.98 | 2830.69 | 2830.81 | 2804.51 | 0 |
| 1730309400 | 2844.44 | -36.26 | -1.26 | 2868.14 | 2872.89 | 2835.81 | 0 |
| 1730223000 | 2880.7 | -10.72 | -0.37 | 2896.36 | 2905.94 | 2878.19 | 0 |
| 1730136600 | 2891.42 | 3.27 | 0.11 | 2896.43 | 2900.82 | 2875.56 | 0 |
| 1729873800 | 2888.15 | 7.31 | 0.25 | 2880.79 | 2896.85 | 2871.2399 | 0 |
| 1729787400 | 2880.84 | 14.54 | 0.51 | 2870.12 | 2902.96 | 2870.12 | 0 |
| 1729701000 | 2866.3 | -6.8 | -0.24 | 2868.35 | 2888.96 | 2865.39 | 0 |
| 1729614600 | 2873.1 | -7.54 | -0.26 | 2874.93 | 2891.5 | 2865.7199 | 0 |
| 1729528200 | 2880.64 | -26.4 | -0.91 | 2900.61 | 2907.73 | 2878.9899 | 0 |
| 1729269000 | 2907.04 | 16.04 | 0.55 | 2887.52 | 2912.18 | 2886.68 | 0 |
| 1729182600 | 2891 | 20.09 | 0.70 | 2873.26 | 2904.81 | 2873.26 | 0 |
| 1729096200 | 2870.91 | -13.89 | -0.48 | 2884.45 | 2884.54 | 2868.37 | 0 |
| 1729009800 | 2884.8 | -6.27 | -0.22 | 2898.63 | 2907.08 | 2880.07 | 0 |
