Hot Features
프리미엄
DAXsector All Pharma and Healthcare Kurs (4N57)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -0.714078934671 | 207.26 | 207.26 | 201.54 | 0 | 0 | IX |
| 4 | -17.48 | -7.8294365314 | 223.26 | 223.61 | 201.54 | 0 | 0 | IX |
| 12 | -29.63 | -12.5865511236 | 235.41 | 238.04 | 201.54 | 0 | 0 | IX |
| 26 | -28.68 | -12.2323637294 | 234.46 | 238.2 | 201.54 | 0 | 0 | IX |
| 52 | -19.54 | -8.67211077579 | 225.32 | 241.09 | 201.54 | 0 | 0 | IX |
| 156 | -134.87 | -39.5919565536 | 340.65 | 341.64 | 201.54 | 0 | 0 | IX |
| 260 | -69.56 | -25.2633108157 | 275.34 | 354.7 | 201.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 205.78 | 3.39 | 1.67 | 205.78 | 205.78 | 205.78 | 0 |
| 1732210200 | 202.39 | 0.85 | 0.42 | 202.39 | 202.39 | 202.39 | 0 |
| 1732123800 | 201.54 | -2.32 | -1.14 | 201.54 | 201.54 | 201.54 | 0 |
| 1732037400 | 203.86 | -0.81 | -0.40 | 203.86 | 203.86 | 203.86 | 0 |
| 1731951000 | 204.67 | -2.59 | -1.25 | 204.67 | 204.67 | 204.67 | 0 |
| 1731691800 | 207.26 | -1.54 | -0.74 | 207.26 | 207.26 | 207.26 | 0 |
| 1731605400 | 208.8 | 0.18 | 0.09 | 208.8 | 208.8 | 208.8 | 0 |
| 1731519000 | 208.62 | -2.61 | -1.24 | 208.62 | 208.62 | 208.62 | 0 |
| 1731432600 | 211.23 | -9.39 | -4.26 | 211.23 | 211.23 | 211.23 | 0 |
| 1731346200 | 220.62 | 1.71 | 0.78 | 220.62 | 220.62 | 220.62 | 0 |
| 1731087000 | 218.91 | -1.33 | -0.60 | 218.91 | 218.91 | 218.91 | 0 |
| 1731000600 | 220.24 | 2.71 | 1.25 | 220.24 | 220.24 | 220.24 | 0 |
| 1730914200 | 217.53 | 0.39 | 0.18 | 217.53 | 217.53 | 217.53 | 0 |
| 1730827800 | 217.14 | 0.07 | 0.03 | 217.14 | 217.14 | 217.14 | 0 |
| 1730741400 | 217.07 | -1.33 | -0.61 | 217.07 | 217.07 | 217.07 | 0 |
| 1730482200 | 218.4 | 2.65 | 1.23 | 218.4 | 218.4 | 218.4 | 0 |
| 1730395800 | 215.75 | -0.29 | -0.13 | 215.75 | 215.75 | 215.75 | 0 |
| 1730309400 | 216.04 | -4.47 | -2.03 | 216.04 | 216.04 | 216.04 | 0 |
| 1730223000 | 220.51 | -3.1 | -1.39 | 220.51 | 220.51 | 220.51 | 0 |
| 1730136600 | 223.61 | 0.35 | 0.16 | 223.61 | 223.61 | 223.61 | 0 |
| 1729873800 | 223.26 | -0.65 | -0.29 | 223.26 | 223.26 | 223.26 | 0 |
| 1729787400 | 223.91 | -0.49 | -0.22 | 223.91 | 223.91 | 223.91 | 0 |
| 1729701000 | 224.4 | -1.22 | -0.54 | 224.4 | 224.4 | 224.4 | 0 |
| 1729614600 | 225.62 | -0.95 | -0.42 | 225.62 | 225.62 | 225.62 | 0 |
| 1729528200 | 226.57 | -1.96 | -0.86 | 226.57 | 226.57 | 226.57 | 0 |
| 1729269000 | 228.53 | 0.46 | 0.20 | 228.53 | 228.53 | 228.53 | 0 |
| 1729182600 | 228.07 | 5.22 | 2.34 | 228.07 | 228.07 | 228.07 | 0 |
| 1729096200 | 222.85 | -1.84 | -0.82 | 222.85 | 222.85 | 222.85 | 0 |
| 1729009800 | 224.69 | 0.04 | 0.02 | 224.69 | 224.69 | 224.69 | 0 |
| 1728923400 | 224.65 | 0.46 | 0.21 | 224.65 | 224.65 | 224.65 | 0 |
| 1728664200 | 224.19 | 0.04 | 0.02 | 224.19 | 224.19 | 224.19 | 0 |
| 1728577800 | 224.15 | -1.73 | -0.77 | 224.15 | 224.15 | 224.15 | 0 |
| 1728491400 | 225.88 | -2.51 | -1.10 | 225.88 | 225.88 | 225.88 | 0 |
| 1728405000 | 228.39 | -1.3 | -0.57 | 228.39 | 228.39 | 228.39 | 0 |
| 1728318600 | 229.69 | -1.35 | -0.58 | 229.69 | 229.69 | 229.69 | 0 |
| 1728059400 | 231.04 | -0.66 | -0.28 | 231.04 | 231.04 | 231.04 | 0 |
| 1727973000 | 231.7 | -2.7 | -1.15 | 231.7 | 231.7 | 231.7 | 0 |
| 1727886600 | 234.4 | -0.66 | -0.28 | 234.4 | 234.4 | 234.4 | 0 |
| 1727800200 | 235.06 | -1.22 | -0.52 | 235.06 | 235.06 | 235.06 | 0 |
| 1727713800 | 236.28 | -1.76 | -0.74 | 236.28 | 236.28 | 236.28 | 0 |
| 1727454600 | 238.04 | 5.77 | 2.48 | 238.04 | 238.04 | 238.04 | 0 |
| 1727368200 | 232.27 | 3.99 | 1.75 | 232.27 | 232.27 | 232.27 | 0 |
| 1727281800 | 228.28 | 0.28 | 0.12 | 228.28 | 228.28 | 228.28 | 0 |
| 1727195400 | 228 | 2.25 | 1.00 | 228 | 228 | 228 | 0 |
| 1727109000 | 225.75 | -0.6 | -0.27 | 225.75 | 225.75 | 225.75 | 0 |
| 1726849800 | 226.35 | -7.06 | -3.02 | 226.35 | 226.35 | 226.35 | 0 |
| 1726763400 | 233.41 | 1.99 | 0.86 | 233.41 | 233.41 | 233.41 | 0 |
| 1726677000 | 231.42 | 0.15 | 0.06 | 231.42 | 231.42 | 231.42 | 0 |
| 1726590600 | 231.27 | 3.12 | 1.37 | 231.27 | 231.27 | 231.27 | 0 |
| 1726504200 | 228.15 | -2.08 | -0.90 | 228.15 | 228.15 | 228.15 | 0 |
| 1726245000 | 230.23 | 1.83 | 0.80 | 230.23 | 230.23 | 230.23 | 0 |
| 1726158600 | 228.4 | -1.85 | -0.80 | 228.4 | 228.4 | 228.4 | 0 |
| 1726072200 | 230.25 | -1.8 | -0.78 | 230.25 | 230.25 | 230.25 | 0 |
| 1725985800 | 232.05 | -1.36 | -0.58 | 232.05 | 232.05 | 232.05 | 0 |
| 1725899400 | 233.41 | 1.7 | 0.73 | 233.41 | 233.41 | 233.41 | 0 |
| 1725640200 | 231.71 | -1.47 | -0.63 | 231.71 | 231.71 | 231.71 | 0 |
| 1725553800 | 233.18 | 1.84 | 0.80 | 233.18 | 233.18 | 233.18 | 0 |
| 1725467400 | 231.34 | -1.62 | -0.70 | 231.34 | 231.34 | 231.34 | 0 |
| 1725381000 | 232.96 | -1.38 | -0.59 | 232.96 | 232.96 | 232.96 | 0 |
| 1725294600 | 234.34 | -1.07 | -0.45 | 234.34 | 234.34 | 234.34 | 0 |
| 1725035400 | 235.41 | 0.73 | 0.31 | 235.41 | 235.41 | 235.41 | 0 |
| 1724949000 | 234.68 | 2.09 | 0.90 | 234.68 | 234.68 | 234.68 | 0 |
| 1724862600 | 232.59 | 1.04 | 0.45 | 232.59 | 232.59 | 232.59 | 0 |
| 1724776200 | 231.55 | 0.81 | 0.35 | 231.55 | 231.55 | 231.55 | 0 |
| 1724689800 | 230.74 | -0.8 | -0.35 | 230.74 | 230.74 | 230.74 | 0 |
