Hot Features
프리미엄
DAXsubsector All Securities Brokers Kurs (4N72)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.58 | 1.79361660466 | 255.35 | 264.04 | 255.35 | 0 | 0 | IX |
| 4 | 15.81 | 6.47632311978 | 244.12 | 264.04 | 243.36 | 0 | 0 | IX |
| 12 | 32.65 | 14.3655403027 | 227.28 | 264.04 | 227.28 | 0 | 0 | IX |
| 26 | 60.33 | 30.2254509018 | 199.6 | 264.04 | 199.6 | 0 | 0 | IX |
| 52 | 63.19 | 32.1185320728 | 196.74 | 264.04 | 189.03 | 0 | 0 | IX |
| 156 | 88.39 | 51.527340562 | 171.54 | 264.04 | 150.83 | 0 | 0 | IX |
| 260 | 99.35 | 61.8694731598 | 160.58 | 264.04 | 106.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 259.93 | -4.11 | -1.56 | 259.93 | 259.93 | 259.93 | 0 |
| 1739467800 | 264.04 | 3.94 | 1.51 | 264.04 | 264.04 | 264.04 | 0 |
| 1739381400 | 260.1 | 3.53 | 1.38 | 260.1 | 260.1 | 260.1 | 0 |
| 1739295000 | 256.57 | 0.81 | 0.32 | 256.57 | 256.57 | 256.57 | 0 |
| 1739208600 | 255.76 | 0.41 | 0.16 | 255.76 | 255.76 | 255.76 | 0 |
| 1738949400 | 255.35 | -0.32 | -0.13 | 255.35 | 255.35 | 255.35 | 0 |
| 1738863000 | 255.67 | -0.26 | -0.10 | 255.67 | 255.67 | 255.67 | 0 |
| 1738776600 | 255.93 | 1.41 | 0.55 | 255.93 | 255.93 | 255.93 | 0 |
| 1738690200 | 254.52 | 0.48 | 0.19 | 254.52 | 254.52 | 254.52 | 0 |
| 1738603800 | 254.04 | 1.55 | 0.61 | 254.04 | 254.04 | 254.04 | 0 |
| 1738344600 | 252.49 | -2.35 | -0.92 | 252.49 | 252.49 | 252.49 | 0 |
| 1738258200 | 254.84 | 3.17 | 1.26 | 254.84 | 254.84 | 254.84 | 0 |
| 1738171800 | 251.67 | -0.7 | -0.28 | 251.67 | 251.67 | 251.67 | 0 |
| 1738085400 | 252.37 | 0.54 | 0.21 | 252.37 | 252.37 | 252.37 | 0 |
| 1737999000 | 251.83 | 2.84 | 1.14 | 251.83 | 251.83 | 251.83 | 0 |
| 1737739800 | 248.99 | 0.02 | 0.01 | 248.99 | 248.99 | 248.99 | 0 |
| 1737653400 | 248.97 | -0.06 | -0.02 | 248.97 | 248.97 | 248.97 | 0 |
| 1737567000 | 249.03 | 3.23 | 1.31 | 249.03 | 249.03 | 249.03 | 0 |
| 1737480600 | 245.8 | 2.44 | 1.00 | 245.8 | 245.8 | 245.8 | 0 |
| 1737394200 | 243.36 | -0.76 | -0.31 | 243.36 | 243.36 | 243.36 | 0 |
| 1737135000 | 244.12 | 1.47 | 0.61 | 244.12 | 244.12 | 244.12 | 0 |
| 1737048600 | 242.65 | -0.01 | -0.00 | 242.65 | 242.65 | 242.65 | 0 |
| 1736962200 | 242.66 | 0.66 | 0.27 | 242.66 | 242.66 | 242.66 | 0 |
| 1736875800 | 242 | 2.97 | 1.24 | 242 | 242 | 242 | 0 |
| 1736789400 | 239.03 | 0.32 | 0.13 | 239.03 | 239.03 | 239.03 | 0 |
| 1736530200 | 238.71 | -3.44 | -1.42 | 238.71 | 238.71 | 238.71 | 0 |
| 1736443800 | 242.15 | 2.81 | 1.17 | 242.15 | 242.15 | 242.15 | 0 |
| 1736357400 | 239.34 | 3.25 | 1.38 | 239.34 | 239.34 | 239.34 | 0 |
| 1736271000 | 236.09 | 2.85 | 1.22 | 236.09 | 236.09 | 236.09 | 0 |
| 1736184600 | 233.24 | -1.62 | -0.69 | 233.24 | 233.24 | 233.24 | 0 |
| 1735925400 | 234.86 | -1.89 | -0.80 | 234.86 | 234.86 | 234.86 | 0 |
| 1735839000 | 236.75 | 1.43 | 0.61 | 236.75 | 236.75 | 236.75 | 0 |
| 1735579800 | 235.32 | -1.28 | -0.54 | 235.32 | 235.32 | 235.32 | 0 |
| 1735320600 | 236.6 | 2.54 | 1.09 | 236.6 | 236.6 | 236.6 | 0 |
| 1734975000 | 234.06 | -2.71 | -1.14 | 234.06 | 234.06 | 234.06 | 0 |
| 1734715800 | 236.77 | -0.85 | -0.36 | 236.77 | 236.77 | 236.77 | 0 |
| 1734629400 | 237.62 | -0.05 | -0.02 | 237.62 | 237.62 | 237.62 | 0 |
| 1734543000 | 237.67 | -0.88 | -0.37 | 237.67 | 237.67 | 237.67 | 0 |
| 1734456600 | 238.55 | 0.82 | 0.34 | 238.55 | 238.55 | 238.55 | 0 |
| 1734370200 | 237.73 | 1.53 | 0.65 | 237.73 | 237.73 | 237.73 | 0 |
| 1734111000 | 236.2 | 0.45 | 0.19 | 236.2 | 236.2 | 236.2 | 0 |
| 1734024600 | 235.75 | -0.41 | -0.17 | 235.75 | 235.75 | 235.75 | 0 |
| 1733938200 | 236.16 | 1.58 | 0.67 | 236.16 | 236.16 | 236.16 | 0 |
| 1733851800 | 234.58 | 0.98 | 0.42 | 234.58 | 234.58 | 234.58 | 0 |
| 1733765400 | 233.6 | -2.33 | -0.99 | 233.6 | 233.6 | 233.6 | 0 |
| 1733506200 | 235.93 | -1.28 | -0.54 | 235.93 | 235.93 | 235.93 | 0 |
| 1733419800 | 237.21 | 3.03 | 1.29 | 237.21 | 237.21 | 237.21 | 0 |
| 1733333400 | 234.18 | 1.24 | 0.53 | 234.18 | 234.18 | 234.18 | 0 |
| 1733247000 | 232.94 | -1.27 | -0.54 | 232.94 | 232.94 | 232.94 | 0 |
| 1733160600 | 234.21 | 0.34 | 0.15 | 234.21 | 234.21 | 234.21 | 0 |
| 1732901400 | 233.87 | 1.56 | 0.67 | 233.87 | 233.87 | 233.87 | 0 |
| 1732815000 | 232.31 | 1.36 | 0.59 | 232.31 | 232.31 | 232.31 | 0 |
| 1732728600 | 230.95 | 3.26 | 1.43 | 230.95 | 230.95 | 230.95 | 0 |
| 1732642200 | 227.69 | -0.13 | -0.06 | 227.69 | 227.69 | 227.69 | 0 |
| 1732555800 | 227.82 | 0.54 | 0.24 | 227.82 | 227.82 | 227.82 | 0 |
| 1732296600 | 227.28 | 2.1 | 0.93 | 227.28 | 227.28 | 227.28 | 0 |
| 1732210200 | 225.18 | 1.7 | 0.76 | 225.18 | 225.18 | 225.18 | 0 |
| 1732123800 | 223.48 | 0.01 | 0.00 | 223.48 | 223.48 | 223.48 | 0 |
| 1732037400 | 223.47 | -1.43 | -0.64 | 223.47 | 223.47 | 223.47 | 0 |
| 1731951000 | 224.9 | 2.99 | 1.35 | 224.9 | 224.9 | 224.9 | 0 |
