Hot Features
프리미엄
DAX 50 ESG EUR PR (3BVV)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 57.27 | 2.78817738787 | 2054.03 | 2120.86 | 2038.63 | 0 | 0 | IX |
| 4 | 172.46 | 8.89500938706 | 1938.84 | 2120.86 | 1938.54 | 0 | 0 | IX |
| 12 | 295.21 | 16.255251667 | 1816.09 | 2120.86 | 1801.17 | 0 | 0 | IX |
| 26 | 413.46 | 24.3521179852 | 1697.84 | 2120.86 | 1693.56 | 0 | 0 | IX |
| 52 | 440.15 | 26.3381503755 | 1671.15 | 2120.86 | 1627.83 | 0 | 0 | IX |
| 156 | 423.1 | 25.0621964222 | 1688.2 | 2120.86 | 1233.93 | 0 | 0 | IX |
| 260 | 771.53 | 57.5867499645 | 1339.77 | 2120.86 | 922.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 2120.5 | 47.86 | 2.31 | 2082.32 | 2120.86 | 2082.32 | 0 |
| 1739381400 | 2072.64 | 12.24 | 0.59 | 2062.18 | 2077.37 | 2056.62 | 0 |
| 1739295000 | 2060.4 | 7.76 | 0.38 | 2050.67 | 2061.43 | 2049.7399 | 0 |
| 1739208600 | 2052.64 | 11.56 | 0.57 | 2045.07 | 2056.28 | 2041.88 | 0 |
| 1738949400 | 2041.08 | -11.88 | -0.58 | 2054.03 | 2058.94 | 2038.63 | 0 |
| 1738863000 | 2052.96 | 39.58 | 1.97 | 2020.42 | 2054.7 | 2018.67 | 0 |
| 1738776600 | 2013.38 | 7.31 | 0.36 | 2001.23 | 2013.38 | 1995.12 | 0 |
| 1738690200 | 2006.07 | 8.21 | 0.41 | 1999.49 | 2007.02 | 1988.95 | 0 |
| 1738603800 | 1997.86 | -31.2 | -1.54 | 2002.69 | 2002.69 | 1979.55 | 0 |
| 1738344600 | 2029.06 | -3.44 | -0.17 | 2035.54 | 2036.46 | 2025.88 | 0 |
| 1738258200 | 2032.5 | 9.94 | 0.49 | 2028.08 | 2033.33 | 2023.41 | 0 |
| 1738171800 | 2022.56 | 17 | 0.85 | 2007.74 | 2026.68 | 2007.3 | 0 |
| 1738085400 | 2005.56 | 12.14 | 0.61 | 1989.51 | 2011.58 | 1989.01 | 0 |
| 1737999000 | 1993.42 | -8.87 | -0.44 | 2002.75 | 2002.87 | 1976.26 | 0 |
| 1737739800 | 2002.29 | 2.76 | 0.14 | 2004.96 | 2014.49 | 1997.84 | 0 |
| 1737653400 | 1999.53 | 13.34 | 0.67 | 1990.16 | 2000.93 | 1985.49 | 0 |
| 1737567000 | 1986.19 | 20.19 | 1.03 | 1970.55 | 1994.45 | 1970.55 | 0 |
| 1737480600 | 1966 | 3.63 | 0.18 | 1958.72 | 1966.41 | 1954.17 | 0 |
| 1737394200 | 1962.37 | 8.93 | 0.46 | 1955.96 | 1969.1 | 1948.86 | 0 |
| 1737135000 | 1953.44 | 21.26 | 1.10 | 1938.84 | 1957.22 | 1938.54 | 0 |
| 1737048600 | 1932.18 | 1.12 | 0.06 | 1935.68 | 1940.92 | 1925.3 | 0 |
| 1736962200 | 1931.06 | 32.11 | 1.69 | 1904.34 | 1936.33 | 1903.06 | 0 |
| 1736875800 | 1898.95 | 13.09 | 0.69 | 1894.03 | 1906.72 | 1894.03 | 0 |
| 1736789400 | 1885.86 | -8.18 | -0.43 | 1890.25 | 1891.09 | 1875.74 | 0 |
| 1736530200 | 1894.04 | -13.55 | -0.71 | 1906.13 | 1913.62 | 1891.96 | 0 |
| 1736443800 | 1907.59 | 1.12 | 0.06 | 1900.02 | 1910.03 | 1896.58 | 0 |
| 1736357400 | 1906.47 | -9.04 | -0.47 | 1914 | 1922.63 | 1898.79 | 0 |
| 1736271000 | 1915.51 | 11.94 | 0.63 | 1901.59 | 1919.17 | 1896.34 | 0 |
| 1736184600 | 1903.57 | 33.55 | 1.79 | 1875.88 | 1906.03 | 1875.58 | 0 |
| 1735925400 | 1870.02 | -10.48 | -0.56 | 1882.12 | 1883.31 | 1865.78 | 0 |
| 1735839000 | 1880.5 | 4.16 | 0.22 | 1875.19 | 1885.98 | 1863.64 | 0 |
| 1735579800 | 1876.34 | -5.11 | -0.27 | 1874.55 | 1881.81 | 1872.05 | 0 |
| 1735320600 | 1881.45 | 10.88 | 0.58 | 1868.29 | 1881.93 | 1864.26 | 0 |
| 1734975000 | 1870.57 | -2.94 | -0.16 | 1870.42 | 1873.6 | 1865.62 | 0 |
| 1734715800 | 1873.51 | -6.88 | -0.37 | 1869.65 | 1876.73 | 1852.11 | 0 |
| 1734629400 | 1880.39 | -28.31 | -1.48 | 1894.56 | 1896.47 | 1879.63 | 0 |
| 1734543000 | 1908.7 | -2.11 | -0.11 | 1911.54 | 1917.34 | 1908.7 | 0 |
| 1734456600 | 1910.81 | -6.99 | -0.36 | 1914.46 | 1920.51 | 1910.22 | 0 |
| 1734370200 | 1917.8 | -8.53 | -0.44 | 1923.15 | 1924.71 | 1915.79 | 0 |
| 1734111000 | 1926.33 | 0.32 | 0.02 | 1926.78 | 1938.4 | 1923.51 | 0 |
| 1734024600 | 1926.01 | -4.55 | -0.24 | 1931.39 | 1935.73 | 1924.68 | 0 |
| 1733938200 | 1930.56 | 8.73 | 0.45 | 1923.75 | 1932.18 | 1915.21 | 0 |
| 1733851800 | 1921.83 | 0.23 | 0.01 | 1918.93 | 1925.91 | 1914.52 | 0 |
| 1733765400 | 1921.6 | -0.95 | -0.05 | 1927.72 | 1933.6 | 1921.09 | 0 |
| 1733506200 | 1922.55 | 1.67 | 0.09 | 1919.9 | 1926.59 | 1918.54 | 0 |
| 1733419800 | 1920.88 | 16.88 | 0.89 | 1904.23 | 1921.9 | 1904.23 | 0 |
| 1733333400 | 1904 | 15.67 | 0.83 | 1892.62 | 1908.04 | 1892.2 | 0 |
| 1733247000 | 1888.33 | 6.98 | 0.37 | 1882.06 | 1890.78 | 1880.85 | 0 |
| 1733160600 | 1881.35 | 26.14 | 1.41 | 1851.16 | 1883.62 | 1849.5 | 0 |
| 1732901400 | 1855.21 | 15.91 | 0.87 | 1837.2 | 1856.09 | 1833.56 | 0 |
| 1732815000 | 1839.3 | 9.38 | 0.51 | 1835.76 | 1843.47 | 1833.06 | 0 |
| 1732728600 | 1829.92 | -2.02 | -0.11 | 1830.71 | 1832.82 | 1818.41 | 0 |
| 1732642200 | 1831.94 | -12.33 | -0.67 | 1837.94 | 1842.05 | 1825.82 | 0 |
| 1732555800 | 1844.27 | 13.08 | 0.71 | 1841.55 | 1846.4 | 1831.94 | 0 |
| 1732296600 | 1831.19 | 19.82 | 1.09 | 1816.09 | 1831.56 | 1801.17 | 0 |
| 1732210200 | 1811.37 | 8.74 | 0.48 | 1803.63 | 1811.89 | 1790.73 | 0 |
| 1732123800 | 1802.63 | -6.6 | -0.36 | 1817.63 | 1820.69 | 1799.22 | 0 |
| 1732037400 | 1809.23 | -14.18 | -0.78 | 1822.34 | 1827.62 | 1785.99 | 0 |
| 1731951000 | 1823.41 | -3.93 | -0.22 | 1829.5 | 1834.78 | 1815.3 | 0 |
| 1731691800 | 1827.34 | -0.34 | -0.02 | 1819.41 | 1832.52 | 1815.73 | 0 |
| 1731605400 | 1827.68 | 26.64 | 1.48 | 1801.99 | 1829.62 | 1798.78 | 0 |
