Hot Features
프리미엄
DAXsector All Technology Kurs (4N5A)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.69 | 2.75412531564 | 170.29 | 178.08 | 170.29 | 0 | 0 | IX |
| 4 | 3.93 | 2.29757380883 | 171.05 | 180.78 | 167.76 | 0 | 0 | IX |
| 12 | -2.64 | -1.48631910821 | 177.62 | 192.73 | 167.76 | 0 | 0 | IX |
| 26 | -49.8 | -22.1549959961 | 224.78 | 226.58 | 167.76 | 0 | 0 | IX |
| 52 | -51.69 | -22.8040764106 | 226.67 | 250.4 | 167.76 | 0 | 0 | IX |
| 156 | -80.36 | -31.4717631393 | 255.34 | 267.17 | 158.89 | 0 | 0 | IX |
| 260 | 26.26 | 17.6573426573 | 148.72 | 273.29 | 95.01 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 174.98 | -0.64 | -0.36 | 174.98 | 174.98 | 174.98 | 0 |
| 1732728600 | 175.62 | -2.46 | -1.38 | 175.62 | 175.62 | 175.62 | 0 |
| 1732642200 | 178.08 | 0.1 | 0.06 | 178.08 | 178.08 | 178.08 | 0 |
| 1732555800 | 177.98 | 2.66 | 1.52 | 177.98 | 177.98 | 177.98 | 0 |
| 1732296600 | 175.32 | 5.03 | 2.95 | 175.32 | 175.32 | 175.32 | 0 |
| 1732210200 | 170.29 | -0.17 | -0.10 | 170.29 | 170.29 | 170.29 | 0 |
| 1732123800 | 170.46 | -0.07 | -0.04 | 170.46 | 170.46 | 170.46 | 0 |
| 1732037400 | 170.53 | -4 | -2.29 | 170.53 | 170.53 | 170.53 | 0 |
| 1731951000 | 174.53 | -2.97 | -1.67 | 174.53 | 174.53 | 174.53 | 0 |
| 1731691800 | 177.5 | -2.93 | -1.62 | 177.5 | 177.5 | 177.5 | 0 |
| 1731605400 | 180.43 | 7.33 | 4.23 | 180.43 | 180.43 | 180.43 | 0 |
| 1731519000 | 173.1 | -7.68 | -4.25 | 173.1 | 173.1 | 173.1 | 0 |
| 1731432600 | 180.78 | 5.55 | 3.17 | 180.78 | 180.78 | 180.78 | 0 |
| 1731346200 | 175.23 | 5.12 | 3.01 | 175.23 | 175.23 | 175.23 | 0 |
| 1731087000 | 170.11 | -0.68 | -0.40 | 170.11 | 170.11 | 170.11 | 0 |
| 1731000600 | 170.79 | 3.03 | 1.81 | 170.79 | 170.79 | 170.79 | 0 |
| 1730914200 | 167.76 | -5.44 | -3.14 | 167.76 | 167.76 | 167.76 | 0 |
| 1730827800 | 173.2 | 1.35 | 0.79 | 173.2 | 173.2 | 173.2 | 0 |
| 1730741400 | 171.85 | -0.85 | -0.49 | 171.85 | 171.85 | 171.85 | 0 |
| 1730482200 | 172.7 | 1.65 | 0.96 | 172.7 | 172.7 | 172.7 | 0 |
| 1730395800 | 171.05 | -3.87 | -2.21 | 171.05 | 171.05 | 171.05 | 0 |
| 1730309400 | 174.92 | -6.04 | -3.34 | 174.92 | 174.92 | 174.92 | 0 |
| 1730223000 | 180.96 | -0.87 | -0.48 | 180.96 | 180.96 | 180.96 | 0 |
| 1730136600 | 181.83 | 1.29 | 0.71 | 181.83 | 181.83 | 181.83 | 0 |
| 1729873800 | 180.54 | 0.38 | 0.21 | 180.54 | 180.54 | 180.54 | 0 |
| 1729787400 | 180.16 | 1.61 | 0.90 | 180.16 | 180.16 | 180.16 | 0 |
| 1729701000 | 178.55 | 3.24 | 1.85 | 178.55 | 178.55 | 178.55 | 0 |
| 1729614600 | 175.31 | -1.27 | -0.72 | 175.31 | 175.31 | 175.31 | 0 |
| 1729528200 | 176.58 | -4.26 | -2.36 | 176.58 | 176.58 | 176.58 | 0 |
| 1729269000 | 180.84 | -1.07 | -0.59 | 180.84 | 180.84 | 180.84 | 0 |
| 1729182600 | 181.91 | 2.6 | 1.45 | 181.91 | 181.91 | 181.91 | 0 |
| 1729096200 | 179.31 | -0.42 | -0.23 | 179.31 | 179.31 | 179.31 | 0 |
| 1729009800 | 179.73 | -3.91 | -2.13 | 179.73 | 179.73 | 179.73 | 0 |
| 1728923400 | 183.64 | 3.42 | 1.90 | 183.64 | 183.64 | 183.64 | 0 |
| 1728664200 | 180.22 | -0.14 | -0.08 | 180.22 | 180.22 | 180.22 | 0 |
| 1728577800 | 180.36 | -1 | -0.55 | 180.36 | 180.36 | 180.36 | 0 |
| 1728491400 | 181.36 | 3.9 | 2.20 | 181.36 | 181.36 | 181.36 | 0 |
| 1728405000 | 177.46 | -3.12 | -1.73 | 177.46 | 177.46 | 177.46 | 0 |
| 1728318600 | 180.58 | 0.21 | 0.12 | 180.58 | 180.58 | 180.58 | 0 |
| 1728059400 | 180.37 | 3.2 | 1.81 | 180.37 | 180.37 | 180.37 | 0 |
| 1727973000 | 177.17 | -4.72 | -2.59 | 177.17 | 177.17 | 177.17 | 0 |
| 1727886600 | 181.89 | 0.41 | 0.23 | 181.89 | 181.92 | 181.89 | 0 |
| 1727800200 | 181.48 | -4.83 | -2.59 | 181.48 | 181.48 | 181.48 | 0 |
| 1727713800 | 186.31 | -6.42 | -3.33 | 186.31 | 186.31 | 186.31 | 0 |
| 1727454600 | 192.73 | 10.59 | 5.81 | 192.73 | 192.73 | 192.73 | 0 |
| 1727368200 | 182.14 | 6.87 | 3.92 | 182.14 | 182.14 | 182.14 | 0 |
| 1727281800 | 175.27 | 0.21 | 0.12 | 175.27 | 175.27 | 175.27 | 0 |
| 1727195400 | 175.06 | 2.41 | 1.40 | 175.06 | 175.06 | 175.06 | 0 |
| 1727109000 | 172.65 | -0.23 | -0.13 | 172.65 | 172.65 | 172.65 | 0 |
| 1726849800 | 172.88 | -9.54 | -5.23 | 172.88 | 172.88 | 172.88 | 0 |
| 1726763400 | 182.42 | 3.51 | 1.96 | 182.42 | 182.42 | 182.42 | 0 |
| 1726677000 | 178.91 | 1.14 | 0.64 | 178.91 | 178.91 | 178.91 | 0 |
| 1726590600 | 177.77 | 5.38 | 3.12 | 177.77 | 177.77 | 177.77 | 0 |
| 1726504200 | 172.39 | -4.41 | -2.49 | 172.39 | 172.39 | 172.39 | 0 |
| 1726245000 | 176.8 | 3.08 | 1.77 | 176.8 | 176.8 | 176.8 | 0 |
| 1726158600 | 173.72 | 2.41 | 1.41 | 173.72 | 173.72 | 173.72 | 0 |
| 1726072200 | 171.31 | 1.63 | 0.96 | 171.31 | 171.31 | 171.31 | 0 |
| 1725985800 | 169.68 | -3.64 | -2.10 | 169.68 | 169.68 | 169.68 | 0 |
| 1725899400 | 173.32 | 1.5 | 0.87 | 173.32 | 173.32 | 173.32 | 0 |
| 1725640200 | 171.82 | -5.8 | -3.27 | 171.82 | 171.82 | 171.82 | 0 |
| 1725553800 | 177.62 | -0.41 | -0.23 | 177.62 | 177.62 | 177.62 | 0 |
| 1725467400 | 178.03 | -6.54 | -3.54 | 178.03 | 178.03 | 178.03 | 0 |
| 1725381000 | 184.57 | -8.76 | -4.53 | 184.57 | 184.57 | 184.57 | 0 |
| 1725294600 | 193.33 | -1.3 | -0.67 | 193.33 | 193.33 | 193.33 | 0 |
| 1725035400 | 194.63 | 0.61 | 0.31 | 194.63 | 194.63 | 194.63 | 0 |
| 1724949000 | 194.02 | 3.45 | 1.81 | 194.02 | 194.02 | 194.02 | 0 |
