Hot Features
프리미엄
Frankfurt DAX Indication Index Total Return (3210)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 974.11 | 4.46189200418 | 21831.77 | 22841.7 | 21784.35 | 0 | 0 | IX |
| 4 | 1915.05 | 9.16694071035 | 20890.83 | 22841.7 | 20884.06 | 0 | 0 | IX |
| 12 | 3452.41 | 17.838713161 | 19353.47 | 22841.7 | 19148.21 | 0 | 0 | IX |
| 26 | 4534.94 | 24.8205073193 | 18270.94 | 22841.7 | 18208.48 | 0 | 0 | IX |
| 52 | 5710.82 | 33.4062588841 | 17095.06 | 22841.7 | 17021.31 | 0 | 0 | IX |
| 156 | 7498.67 | 48.9878299181 | 15307.21 | 22841.7 | 11861.57 | 0 | 0 | IX |
| 260 | 9050.27 | 65.7933017874 | 13755.61 | 22841.7 | 8263.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 22518.85 | -44.35 | -0.20 | 22540.09 | 22629.9 | 22491.01 | 0 |
| 1739467800 | 22563.2 | 351.26 | 1.58 | 22262.78 | 22631.53 | 22253.75 | 0 |
| 1739381400 | 22211.94 | 186.39 | 0.85 | 22067.91 | 22215.33 | 21973.12 | 0 |
| 1739295000 | 22025.55 | 111.54 | 0.51 | 21910.45 | 22049.11 | 21882.09 | 0 |
| 1739208600 | 21914.01 | 137.49 | 0.63 | 21831.77 | 21948.02 | 21784.35 | 0 |
| 1738949400 | 21776.52 | -72.64 | -0.33 | 21870.42 | 21948.58 | 21762.18 | 0 |
| 1738863000 | 21849.16 | 251.57 | 1.16 | 21674.18 | 21902.46 | 21674.18 | 0 |
| 1738776600 | 21597.59 | 124.72 | 0.58 | 21436.12 | 21600.97 | 21390.03 | 0 |
| 1738690200 | 21472.87 | 44.97 | 0.21 | 21475.86 | 21548.91 | 21285.02 | 0 |
| 1738603800 | 21427.9 | -317.66 | -1.46 | 21191.02 | 21466.43 | 21182.21 | 0 |
| 1738344600 | 21745.56 | 9.02 | 0.04 | 21740.07 | 21801.71 | 21690.11 | 0 |
| 1738258200 | 21736.54 | 100.57 | 0.46 | 21613.1 | 21752.01 | 21588.96 | 0 |
| 1738171800 | 21635.97 | 202.59 | 0.95 | 21519.46 | 21670.95 | 21477.88 | 0 |
| 1738085400 | 21433.38 | 118.32 | 0.56 | 21421.53 | 21470.87 | 21284.45 | 0 |
| 1737999000 | 21315.06 | -83.7 | -0.39 | 21242 | 21345.27 | 21080.15 | 0 |
| 1737739800 | 21398.76 | -25.78 | -0.12 | 21487.91 | 21512.58 | 21348.03 | 0 |
| 1737653400 | 21424.54 | 154.75 | 0.73 | 21262.47 | 21428.38 | 21248.21 | 0 |
| 1737567000 | 21269.79 | 195.25 | 0.93 | 21121.64 | 21335.35 | 21121.64 | 0 |
| 1737480600 | 21074.54 | 116.64 | 0.56 | 20910.43 | 21075.35 | 20905.07 | 0 |
| 1737394200 | 20957.9 | 65.02 | 0.31 | 20890.83 | 21055.33 | 20884.06 | 0 |
| 1737135000 | 20892.88 | 236.66 | 1.15 | 20677.42 | 20924.39 | 20671.17 | 0 |
| 1737048600 | 20656.22 | 70.51 | 0.34 | 20601.85 | 20676.29 | 20585.73 | 0 |
| 1736962200 | 20585.71 | 338.48 | 1.67 | 20258.74 | 20626.42 | 20258.74 | 0 |
| 1736875800 | 20247.23 | 108.15 | 0.54 | 20208.5 | 20359.39 | 20204.99 | 0 |
| 1736789400 | 20139.08 | -92.65 | -0.46 | 20207.52 | 20223.61 | 20022.91 | 0 |
| 1736530200 | 20231.73 | -114.66 | -0.56 | 20321.19 | 20400.19 | 20190.49 | 0 |
| 1736443800 | 20346.39 | 54.3 | 0.27 | 20322 | 20358.69 | 20245.72 | 0 |
| 1736357400 | 20292.09 | -27.25 | -0.13 | 20292.46 | 20494.37 | 20260.18 | 0 |
| 1736271000 | 20319.34 | 117.88 | 0.58 | 20139.89 | 20392.18 | 20138.71 | 0 |
| 1736184600 | 20201.46 | 291.98 | 1.47 | 19988.75 | 20219.56 | 19916.98 | 0 |
| 1735925400 | 19909.48 | -57.88 | -0.29 | 19990.99 | 20029.08 | 19870.12 | 0 |
| 1735839000 | 19967.36 | 65.21 | 0.33 | 19916.56 | 20035.91 | 19834.25 | 0 |
| 1735579800 | 19902.15 | -45.58 | -0.23 | 19948.49 | 19977.1 | 19881.34 | 0 |
| 1735320600 | 19947.73 | 51.09 | 0.26 | 19920.65 | 19983.48 | 19803.83 | 0 |
| 1734975000 | 19896.64 | -18.73 | -0.09 | 19901.89 | 19910.1 | 19811.43 | 0 |
| 1734715800 | 19915.37 | -29.56 | -0.15 | 19874.53 | 19919.49 | 19645.77 | 0 |
| 1734629400 | 19944.93 | -312 | -1.54 | 19980.78 | 20106.32 | 19940.87 | 0 |
| 1734543000 | 20256.93 | 9.93 | 0.05 | 20228.9 | 20326.99 | 20222.41 | 0 |
| 1734456600 | 20247 | -94.59 | -0.47 | 20273.53 | 20348.88 | 20237.38 | 0 |
| 1734370200 | 20341.59 | -63.7 | -0.31 | 20360.83 | 20391.17 | 20310.93 | 0 |
| 1734111000 | 20405.29 | -7.57 | -0.04 | 20427.95 | 20526.9 | 20370.49 | 0 |
| 1734024600 | 20412.86 | 26.69 | 0.13 | 20363.4 | 20453.16 | 20363.4 | 0 |
| 1733938200 | 20386.17 | 69.18 | 0.34 | 20271.32 | 20415.83 | 20269.47 | 0 |
| 1733851800 | 20316.99 | -6.63 | -0.03 | 20239.97 | 20392.26 | 20232.53 | 0 |
| 1733765400 | 20323.62 | -47.4 | -0.23 | 20362.33 | 20442.95 | 20307.64 | 0 |
| 1733506200 | 20371.02 | 18.17 | 0.09 | 20300.76 | 20420.81 | 20300.76 | 0 |
| 1733419800 | 20352.85 | 147.53 | 0.73 | 20190.42 | 20384.55 | 20190.42 | 0 |
| 1733333400 | 20205.32 | 209.31 | 1.05 | 20036.39 | 20260.6 | 20020.49 | 0 |
| 1733247000 | 19996.01 | 104.94 | 0.53 | 19891.13 | 20036.66 | 19885.82 | 0 |
| 1733160600 | 19891.07 | 272.37 | 1.39 | 19553.86 | 19923.87 | 19553.86 | 0 |
| 1732901400 | 19618.7 | 210.29 | 1.08 | 19405.04 | 19641.36 | 19381.19 | 0 |
| 1732815000 | 19408.41 | 159.08 | 0.83 | 19303.69 | 19435.6 | 19300.7 | 0 |
| 1732728600 | 19249.33 | -44.96 | -0.23 | 19306.81 | 19311.3 | 19148.21 | 0 |
| 1732642200 | 19294.29 | -78.25 | -0.40 | 19346.31 | 19388.55 | 19247.77 | 0 |
| 1732555800 | 19372.54 | 28.73 | 0.15 | 19353.47 | 19467.56 | 19329.09 | 0 |
| 1732296600 | 19343.81 | 192.8 | 1.01 | 19135.39 | 19348.98 | 19037.77 | 0 |
| 1732210200 | 19151.01 | 121.72 | 0.64 | 19083.81 | 19158.22 | 18906.44 | 0 |
| 1732123800 | 19029.29 | -36.84 | -0.19 | 19132.27 | 19191.83 | 18960.38 | 0 |
| 1732037400 | 19066.13 | -114.27 | -0.60 | 19192.74 | 19206.54 | 18829.67 | 0 |
| 1731951000 | 19180.4 | 3.15 | 0.02 | 19252.26 | 19283.26 | 19097.74 | 0 |
