Hot Features
프리미엄
Frankfurt DAX Indication Index Total Return (3210)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 707.05 | 3.4319733422 | 20601.85 | 21335.35 | 20585.73 | 0 | 0 | IX |
| 4 | 1388.25 | 6.96889910721 | 19920.65 | 21335.35 | 19803.83 | 0 | 0 | IX |
| 12 | 2089.36 | 10.8710198059 | 19219.54 | 21335.35 | 18829.67 | 0 | 0 | IX |
| 26 | 2796.27 | 15.1046609801 | 18512.63 | 21335.35 | 17024.69 | 0 | 0 | IX |
| 52 | 4615.03 | 27.6450577368 | 16693.87 | 21335.35 | 16623.86 | 0 | 0 | IX |
| 156 | 5802.69 | 37.4217168476 | 15506.21 | 21335.35 | 11861.57 | 0 | 0 | IX |
| 260 | 7856.78 | 58.4055152645 | 13452.12 | 21335.35 | 8263.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 21074.54 | 0 | 0.00 | 21074.54 | 21074.54 | 21074.54 | 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 |
| 1731691800 | 19177.25 | -36.53 | -0.19 | 19189.71 | 19294.07 | 19127.3 | 0 |
| 1731605400 | 19213.78 | 204.28 | 1.07 | 19002.34 | 19296.95 | 18983.89 | 0 |
| 1731519000 | 19009.5 | -7.95 | -0.04 | 19066.44 | 19136.41 | 18835.42 | 0 |
| 1731432600 | 19017.45 | -427.58 | -2.20 | 19336.23 | 19351.25 | 19015.53 | 0 |
| 1731346200 | 19445.03 | 219.47 | 1.14 | 19308.21 | 19544.22 | 19308.18 | 0 |
| 1731087000 | 19225.56 | -157.77 | -0.81 | 19405.49 | 19416.76 | 19152.79 | 0 |
| 1731000600 | 19383.33 | 320.22 | 1.68 | 19106.79 | 19444.97 | 19076.58 | 0 |
| 1730914200 | 19063.11 | -215.87 | -1.12 | 19227.95 | 19564.33 | 19024.36 | 0 |
| 1730827800 | 19278.98 | 149.07 | 0.78 | 19166.1 | 19279.46 | 19103.29 | 0 |
| 1730741400 | 19129.91 | -117.17 | -0.61 | 19234 | 19283.92 | 19106.37 | 0 |
| 1730482200 | 19247.08 | 149.04 | 0.78 | 19064.74 | 19296.27 | 19062.31 | 0 |
| 1730395800 | 19098.04 | -201.59 | -1.04 | 19219.54 | 19219.54 | 19002.17 | 0 |
| 1730309400 | 19299.63 | -184.92 | -0.95 | 19469.41 | 19470.94 | 19200.93 | 0 |
| 1730223000 | 19484.55 | -46.9 | -0.24 | 19553.73 | 19639.97 | 19463.26 | 0 |
| 1730136600 | 19531.45 | 58.43 | 0.30 | 19471.69 | 19568.92 | 19399.37 | 0 |
| 1729873800 | 19473.02 | 35.56 | 0.18 | 19427.97 | 19512.74 | 19388.36 | 0 |
| 1729787400 | 19437.46 | 43.7 | 0.23 | 19350.61 | 19558.54 | 19350.21 | 0 |
| 1729701000 | 19393.76 | -11.88 | -0.06 | 19438.09 | 19465.17 | 19332.35 | 0 |
