Hot Features
프리미엄
DAXglobal China EUR Performance (3BQ6)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.03 | 3.16831384838 | 663.76 | 698.57 | 663.43 | 0 | 0 | IX |
| 4 | -13.06 | -1.87146234864 | 697.85 | 700.27 | 659.33 | 0 | 0 | IX |
| 12 | -34.38 | -4.78051086669 | 719.17 | 728.24 | 650.06 | 0 | 0 | IX |
| 26 | 102.96 | 17.6958905522 | 581.83 | 808.24 | 551.66 | 0 | 0 | IX |
| 52 | 199.86 | 41.2141958633 | 484.93 | 808.24 | 477.94 | 0 | 0 | IX |
| 156 | 31.14 | 4.76401744053 | 653.65 | 808.24 | 425.99 | 0 | 0 | IX |
| 260 | -30.15 | -4.21713710241 | 714.94 | 1000.85 | 425.99 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 688.31 | -3.01 | -0.44 | 691.54 | 700.04 | 686.73 | 0 |
| 1737394200 | 691.32 | -1.94 | -0.28 | 696.95 | 698.57 | 687.94 | 0 |
| 1737135000 | 693.26 | 15.4 | 2.27 | 676.27 | 695.87 | 676.27 | 0 |
| 1737048600 | 677.86 | 2.76 | 0.41 | 678.42 | 682.01 | 676.24 | 0 |
| 1736962200 | 675.1 | 4.07 | 0.61 | 669.52 | 676.94 | 666.64 | 0 |
| 1736875800 | 671.03 | 7.6 | 1.15 | 663.76 | 674.88 | 663.42999 | 0 |
| 1736789400 | 663.42999 | 1.86 | 0.28 | 659.7 | 667.39 | 659.33 | 0 |
| 1736530200 | 661.57 | -15.47 | -2.28 | 674.48 | 677.43 | 661.16999 | 0 |
| 1736443800 | 677.04 | 0.28 | 0.04 | 677.75 | 678.7 | 675.45 | 0 |
| 1736357400 | 676.76 | -0.48 | -0.07 | 677.22 | 682.47 | 674.57 | 0 |
| 1736271000 | 677.24 | -1.64 | -0.24 | 674.19 | 678.86 | 673.27 | 0 |
| 1736184600 | 678.88 | -6.27 | -0.92 | 686.33 | 686.69 | 676.05 | 0 |
| 1735925400 | 685.15 | 1.11 | 0.16 | 682.46 | 687.12 | 680.37 | 0 |
| 1735839000 | 684.04 | -0.72 | -0.11 | 683.57 | 687.4 | 679.32 | 0 |
| 1735579800 | 684.76 | -7.47 | -1.08 | 690.85 | 693.76 | 683.41 | 0 |
| 1735320600 | 692.23 | 0.55 | 0.08 | 697.85 | 700.27 | 689.41 | 0 |
| 1734975000 | 691.68 | 11.79 | 1.73 | 682.02 | 692.4 | 681.87 | 0 |
| 1734715800 | 679.89 | -7.14 | -1.04 | 687.59 | 687.82 | 678.37 | 0 |
| 1734629400 | 687.03 | -2.42 | -0.35 | 686.55 | 688.94 | 684.6 | 0 |
| 1734543000 | 689.45 | 3.92 | 0.57 | 688.81 | 690.31 | 686.05 | 0 |
| 1734456600 | 685.53 | 5.3 | 0.78 | 677.82 | 686.57 | 677.27 | 0 |
| 1734370200 | 680.23 | -6.58 | -0.96 | 687.76 | 688.6 | 679.49 | 0 |
| 1734111000 | 686.81 | -15.69 | -2.23 | 698.44 | 698.87 | 684.36 | 0 |
| 1734024600 | 702.5 | 7.56 | 1.09 | 698.26 | 703.4 | 698.23 | 0 |
| 1733938200 | 694.94 | -8.29 | -1.18 | 701.38 | 702.32 | 691.28 | 0 |
| 1733851800 | 703.23 | -23.2 | -3.19 | 722.1 | 722.34 | 700.74 | 0 |
| 1733765400 | 726.43 | 48.46 | 7.15 | 677.32 | 728.24 | 675.33 | 0 |
| 1733506200 | 677.97 | 10.92 | 1.64 | 670.30999 | 679.37 | 664.27 | 0 |
| 1733419800 | 667.04999 | -1.32 | -0.20 | 668.07 | 669.79 | 664.49 | 0 |
| 1733333400 | 668.37 | -7.13 | -1.06 | 676.73 | 678.44 | 667.05999 | 0 |
| 1733247000 | 675.5 | 7.65 | 1.15 | 670.75 | 677.71 | 670.54 | 0 |
| 1733160600 | 667.85 | 7.92 | 1.20 | 663.57 | 669.65 | 663.04 | 0 |
| 1732901400 | 659.92999 | 1.16 | 0.18 | 657.48 | 661.04 | 655.62 | 0 |
| 1732815000 | 658.77 | -3.07 | -0.46 | 659.54999 | 660.41999 | 657.88 | 0 |
| 1732728600 | 661.84 | 4.95 | 0.75 | 655.74 | 666.57 | 654.2 | 0 |
| 1732642200 | 656.89 | 0.94 | 0.14 | 658.77 | 659.49 | 652.67999 | 0 |
| 1732555800 | 655.95 | -4.49 | -0.68 | 658.42999 | 658.46 | 650.05999 | 0 |
| 1732296600 | 660.44 | -12.08 | -1.80 | 670.44 | 674.44 | 659.03 | 0 |
| 1732210200 | 672.52 | -7.39 | -1.09 | 677.76 | 679.14 | 667.53 | 0 |
| 1732123800 | 679.91 | 4.77 | 0.71 | 676.22 | 681.51 | 675.19 | 0 |
| 1732037400 | 675.14 | -1.7 | -0.25 | 679.23 | 682.14 | 674.17 | 0 |
| 1731951000 | 676.84 | 10.94 | 1.64 | 675.28 | 677.54 | 671.34 | 0 |
| 1731691800 | 665.9 | 2.3 | 0.35 | 667.08 | 668.7 | 660.23 | 0 |
| 1731605400 | 663.6 | -9.19 | -1.37 | 672.13 | 673.4 | 660.07 | 0 |
| 1731519000 | 672.79 | -0.34 | -0.05 | 674.11 | 678.63 | 671.64 | 0 |
| 1731432600 | 673.13 | -23.42 | -3.36 | 695.6 | 695.97 | 672.45 | 0 |
| 1731346200 | 696.55 | -0.95 | -0.14 | 688.67 | 699.55 | 688.12 | 0 |
| 1731087000 | 697.5 | -21.56 | -3.00 | 720.06 | 720.37 | 693.94 | 0 |
| 1731000600 | 719.06 | 17.43 | 2.48 | 705.65 | 720.36 | 704.21 | 0 |
| 1730914200 | 701.63 | -3.49 | -0.49 | 709.55 | 713.31 | 695.76 | 0 |
| 1730827800 | 705.12 | 8.3 | 1.19 | 698.99 | 712.84 | 698.93 | 0 |
| 1730741400 | 696.82 | -1.8 | -0.26 | 694.07 | 702.7 | 692.69 | 0 |
| 1730482200 | 698.62 | 4.94 | 0.71 | 696.87 | 699.42 | 694.09 | 0 |
| 1730395800 | 693.68 | -7.25 | -1.03 | 702.45 | 703.2 | 689.22 | 0 |
| 1730309400 | 700.93 | -15.68 | -2.19 | 711.81 | 712.02 | 696.93 | 0 |
| 1730223000 | 716.61 | -3.16 | -0.44 | 719.17 | 724.64 | 715.88 | 0 |
| 1730136600 | 719.77 | 11.99 | 1.69 | 706 | 721.81 | 704.41 | 0 |
| 1729873800 | 707.78 | 7.21 | 1.03 | 701.91 | 709.87 | 699.56 | 0 |
| 1729787400 | 700.57 | -11.36 | -1.60 | 706.2 | 708.57 | 698.97 | 0 |
| 1729701000 | 711.93 | -1.6 | -0.22 | 714.04 | 720.5 | 709.04 | 0 |
| 1729614600 | 713.53 | 6.65 | 0.94 | 708.48 | 720.06 | 705.94 | 0 |
