Hot Features
프리미엄
DAXsector All Software Kurs (4N59)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.12 | -2.48642645607 | 648.32 | 648.32 | 603.02 | 0 | 0 | IX |
| 4 | -50.86 | -7.44590519134 | 683.06 | 725.73 | 603.02 | 0 | 0 | IX |
| 12 | -81.29 | -11.3932921274 | 713.49 | 780.5 | 603.02 | 0 | 0 | IX |
| 26 | 43.83 | 7.44939408875 | 588.37 | 780.5 | 588.37 | 0 | 0 | IX |
| 52 | 137.04 | 27.6759027385 | 495.16 | 780.5 | 478.13 | 0 | 0 | IX |
| 156 | 292.77 | 86.2534248593 | 339.43 | 780.5 | 260.12 | 0 | 0 | IX |
| 260 | 244.19 | 62.9339450014 | 388.01 | 780.5 | 260.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 632.2 | -13.43 | -2.08 | 632.2 | 632.2 | 632.2 | 0 |
| 1744302600 | 645.63 | 42.61 | 7.07 | 645.63 | 645.63 | 645.63 | 0 |
| 1744216200 | 603.02 | -26.01 | -4.13 | 603.02 | 603.02 | 603.02 | 0 |
| 1744129800 | 629.03 | 7.83 | 1.26 | 629.03 | 629.03 | 629.03 | 0 |
| 1744043400 | 621.2 | -27.12 | -4.18 | 621.2 | 621.2 | 621.2 | 0 |
| 1743784200 | 648.32 | -21.85 | -3.26 | 648.32 | 648.32 | 648.32 | 0 |
| 1743697800 | 670.16999 | -27.71 | -3.97 | 670.16999 | 670.16999 | 670.16999 | 0 |
| 1743611400 | 697.88 | -2.53 | -0.36 | 697.88 | 697.88 | 697.88 | 0 |
| 1743525000 | 700.41 | 15.64 | 2.28 | 700.41 | 700.41 | 700.41 | 0 |
| 1743438600 | 684.77 | -7.54 | -1.09 | 684.77 | 684.77 | 684.77 | 0 |
| 1743183000 | 692.31 | -7.2 | -1.03 | 692.31 | 692.31 | 692.31 | 0 |
| 1743096600 | 699.51 | -2.82 | -0.40 | 699.51 | 699.51 | 699.51 | 0 |
| 1743010200 | 702.33 | -23.4 | -3.22 | 702.33 | 702.33 | 702.33 | 0 |
| 1742923800 | 725.73 | 9.35 | 1.31 | 725.73 | 725.73 | 725.73 | 0 |
| 1742837400 | 716.38 | 9.21 | 1.30 | 716.38 | 716.38 | 716.38 | 0 |
| 1742578200 | 707.17 | 3.99 | 0.57 | 707.17 | 707.17 | 707.17 | 0 |
| 1742491800 | 703.18 | 3.66 | 0.52 | 703.18 | 703.18 | 703.18 | 0 |
| 1742405400 | 699.52 | 4.52 | 0.65 | 699.52 | 699.52 | 699.52 | 0 |
| 1742319000 | 695 | 0.81 | 0.12 | 695 | 695 | 695 | 0 |
| 1742232600 | 694.19 | 11.13 | 1.63 | 694.19 | 694.19 | 694.19 | 0 |
| 1741973400 | 683.06 | 16.63 | 2.50 | 683.06 | 683.06 | 683.06 | 0 |
| 1741887000 | 666.42999 | -15.39 | -2.26 | 666.42999 | 666.42999 | 666.42999 | 0 |
| 1741800600 | 681.82 | 10.94 | 1.63 | 681.82 | 681.82 | 681.82 | 0 |
| 1741714200 | 670.88 | -9.88 | -1.45 | 670.88 | 670.88 | 670.88 | 0 |
| 1741627800 | 680.76 | -32.42 | -4.55 | 680.76 | 680.76 | 680.76 | 0 |
| 1741368600 | 713.18 | -19.67 | -2.68 | 713.18 | 713.18 | 713.18 | 0 |
| 1741282200 | 732.85 | -7.63 | -1.03 | 732.85 | 732.85 | 732.85 | 0 |
| 1741195800 | 740.48 | 18.84 | 2.61 | 740.48 | 740.48 | 740.48 | 0 |
| 1741109400 | 721.64 | -34.93 | -4.62 | 721.64 | 721.64 | 721.64 | 0 |
| 1741023000 | 756.57 | 17.52 | 2.37 | 756.57 | 756.57 | 756.57 | 0 |
| 1740763800 | 739.05 | -6.44 | -0.86 | 739.05 | 739.05 | 739.05 | 0 |
| 1740677400 | 745.49 | -21.11 | -2.75 | 745.49 | 745.49 | 745.49 | 0 |
| 1740591000 | 766.6 | 7.71 | 1.02 | 766.6 | 766.6 | 766.6 | 0 |
| 1740504600 | 758.89 | -5.02 | -0.66 | 758.89 | 758.89 | 758.89 | 0 |
| 1740418200 | 763.91 | 1.9 | 0.25 | 763.91 | 763.91 | 763.91 | 0 |
| 1740159000 | 762.01 | -3.39 | -0.44 | 762.01 | 762.01 | 762.01 | 0 |
| 1740072600 | 765.4 | -4.28 | -0.56 | 765.4 | 765.4 | 765.4 | 0 |
| 1739986200 | 769.68 | -6.04 | -0.78 | 769.68 | 769.68 | 769.68 | 0 |
| 1739899800 | 775.72 | -4.78 | -0.61 | 775.72 | 775.72 | 775.72 | 0 |
| 1739813400 | 780.5 | 8.97 | 1.16 | 780.5 | 780.5 | 780.5 | 0 |
| 1739554200 | 771.53 | -8.59 | -1.10 | 771.53 | 771.53 | 771.53 | 0 |
| 1739467800 | 780.12 | 3.37 | 0.43 | 780.12 | 780.12 | 780.12 | 0 |
| 1739381400 | 776.75 | 2.23 | 0.29 | 776.75 | 776.75 | 776.75 | 0 |
| 1739295000 | 774.52 | 17.45 | 2.30 | 774.52 | 774.52 | 774.52 | 0 |
| 1739208600 | 757.07 | 2.38 | 0.32 | 757.07 | 757.07 | 757.07 | 0 |
| 1738949400 | 754.69 | -7.37 | -0.97 | 754.69 | 754.69 | 754.69 | 0 |
| 1738863000 | 762.06 | 7.64 | 1.01 | 762.06 | 762.06 | 762.06 | 0 |
| 1738776600 | 754.42 | 9.59 | 1.29 | 754.42 | 754.42 | 754.42 | 0 |
| 1738690200 | 744.83 | 11.11 | 1.51 | 744.83 | 744.83 | 744.83 | 0 |
| 1738603800 | 733.72 | -14.2 | -1.90 | 733.72 | 733.72 | 733.72 | 0 |
| 1738344600 | 747.92 | 1.19 | 0.16 | 747.92 | 747.92 | 747.92 | 0 |
| 1738258200 | 746.73 | 2.85 | 0.38 | 746.73 | 746.73 | 746.73 | 0 |
| 1738171800 | 743.88 | 12 | 1.64 | 743.88 | 743.88 | 743.88 | 0 |
| 1738085400 | 731.88 | 3.86 | 0.53 | 731.88 | 731.88 | 731.88 | 0 |
| 1737999000 | 728.02 | -5.97 | -0.81 | 728.02 | 728.02 | 728.02 | 0 |
| 1737739800 | 733.99 | 3.68 | 0.50 | 733.99 | 733.99 | 733.99 | 0 |
| 1737653400 | 730.31 | 0.16 | 0.02 | 730.31 | 730.31 | 730.31 | 0 |
| 1737567000 | 730.15 | 15.08 | 2.11 | 730.15 | 730.15 | 730.15 | 0 |
| 1737480600 | 715.07 | 2.35 | 0.33 | 715.07 | 715.07 | 715.07 | 0 |
| 1737394200 | 712.72 | -0.77 | -0.11 | 712.72 | 712.72 | 712.72 | 0 |
| 1737135000 | 713.49 | 4.82 | 0.68 | 713.49 | 713.49 | 713.49 | 0 |
| 1737048600 | 708.67 | 3.93 | 0.56 | 708.67 | 708.67 | 708.67 | 0 |
| 1736962200 | 704.74 | 17.51 | 2.55 | 704.74 | 704.74 | 704.74 | 0 |
| 1736875800 | 687.23 | 8.66 | 1.28 | 687.23 | 687.23 | 687.23 | 0 |
| 1736789400 | 678.57 | -5.76 | -0.84 | 678.57 | 678.57 | 678.57 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
