Hot Features
프리미엄
DAXsupersector Industrials Kurs (4N7E)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 0.226574694124 | 595.83 | 595.83 | 578.25 | 0 | 0 | IX |
| 4 | 51.74 | 9.48591962452 | 545.44 | 595.83 | 545.44 | 0 | 0 | IX |
| 12 | 77.88 | 14.9971114962 | 519.3 | 595.83 | 512.16 | 0 | 0 | IX |
| 26 | 103.43 | 20.9478481013 | 493.75 | 595.83 | 455.2 | 0 | 0 | IX |
| 52 | 123.1 | 25.966081674 | 474.08 | 595.83 | 455.2 | 0 | 0 | IX |
| 156 | 148.84 | 33.1980193603 | 448.34 | 595.83 | 317.46 | 0 | 0 | IX |
| 260 | 194.71 | 48.3787611499 | 402.47 | 595.83 | 213.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 597.17999 | 4.05 | 0.68 | 597.17999 | 597.17999 | 597.17999 | 0 |
| 1738258200 | 593.13 | 4.91 | 0.83 | 593.13 | 593.13 | 593.13 | 0 |
| 1738171800 | 588.22 | 6.81 | 1.17 | 588.22 | 588.22 | 588.22 | 0 |
| 1738085400 | 581.41 | 3.16 | 0.55 | 581.41 | 581.41 | 581.41 | 0 |
| 1737999000 | 578.25 | -17.58 | -2.95 | 578.25 | 578.25 | 578.25 | 0 |
| 1737739800 | 595.83 | 0.77 | 0.13 | 595.83 | 595.83 | 595.83 | 0 |
| 1737653400 | 595.05999 | 8.57 | 1.46 | 595.05999 | 595.05999 | 595.05999 | 0 |
| 1737567000 | 586.49 | 8.05 | 1.39 | 586.49 | 586.49 | 586.49 | 0 |
| 1737480600 | 578.44 | 3.78 | 0.66 | 578.44 | 578.44 | 578.44 | 0 |
| 1737394200 | 574.66 | 3.22 | 0.56 | 574.66 | 574.66 | 574.66 | 0 |
| 1737135000 | 571.44 | 12.92 | 2.31 | 571.44 | 571.44 | 571.44 | 0 |
| 1737048600 | 558.52 | 1.32 | 0.24 | 558.52 | 558.52 | 558.52 | 0 |
| 1736962200 | 557.2 | 4.99 | 0.90 | 557.2 | 557.2 | 557.2 | 0 |
| 1736875800 | 552.21 | 3.45 | 0.63 | 552.21 | 552.21 | 552.21 | 0 |
| 1736789400 | 548.76 | -5.22 | -0.94 | 548.76 | 548.76 | 548.76 | 0 |
| 1736530200 | 553.98 | -5.12 | -0.92 | 553.98 | 553.98 | 553.98 | 0 |
| 1736443800 | 559.1 | 0.04 | 0.01 | 559.1 | 559.1 | 559.1 | 0 |
| 1736357400 | 559.05999 | 1.03 | 0.18 | 559.05999 | 559.05999 | 559.05999 | 0 |
| 1736271000 | 558.03 | 1.12 | 0.20 | 558.03 | 558.03 | 558.03 | 0 |
| 1736184600 | 556.91 | 11.47 | 2.10 | 556.91 | 556.91 | 556.91 | 0 |
| 1735925400 | 545.44 | -3.36 | -0.61 | 545.44 | 545.44 | 545.44 | 0 |
| 1735839000 | 548.79999 | 5 | 0.92 | 548.79999 | 548.79999 | 548.79999 | 0 |
| 1735579800 | 543.79999 | -1.7 | -0.31 | 543.79999 | 543.79999 | 543.79999 | 0 |
| 1735320600 | 545.5 | 1.81 | 0.33 | 545.5 | 545.5 | 545.5 | 0 |
| 1734975000 | 543.69 | -0.22 | -0.04 | 543.69 | 543.69 | 543.69 | 0 |
| 1734715800 | 543.91 | -1.1 | -0.20 | 543.91 | 543.91 | 543.91 | 0 |
| 1734629400 | 545.01 | -9.27 | -1.67 | 545.01 | 545.01 | 545.01 | 0 |
| 1734543000 | 554.28 | 1.56 | 0.28 | 554.28 | 554.28 | 554.28 | 0 |
| 1734456600 | 552.72 | 0.75 | 0.14 | 552.72 | 552.72 | 552.72 | 0 |
| 1734370200 | 551.97 | -2.27 | -0.41 | 551.97 | 551.97 | 551.97 | 0 |
| 1734111000 | 554.24 | -3.6 | -0.65 | 554.24 | 554.24 | 554.24 | 0 |
| 1734024600 | 557.84 | -1.22 | -0.22 | 557.84 | 557.84 | 557.84 | 0 |
| 1733938200 | 559.05999 | 6.08 | 1.10 | 559.05999 | 559.05999 | 559.05999 | 0 |
| 1733851800 | 552.98 | -3.61 | -0.65 | 552.98 | 552.98 | 552.98 | 0 |
| 1733765400 | 556.59 | -0.89 | -0.16 | 556.59 | 556.59 | 556.59 | 0 |
| 1733506200 | 557.48 | 0.58 | 0.10 | 557.48 | 557.48 | 557.48 | 0 |
| 1733419800 | 556.9 | 4.29 | 0.78 | 556.9 | 556.9 | 556.9 | 0 |
| 1733333400 | 552.61 | 4.99 | 0.91 | 552.61 | 552.61 | 552.61 | 0 |
| 1733247000 | 547.62 | 4.05 | 0.75 | 547.62 | 547.62 | 547.62 | 0 |
| 1733160600 | 543.57 | 8.04 | 1.50 | 543.57 | 543.57 | 543.57 | 0 |
| 1732901400 | 535.53 | 5.78 | 1.09 | 535.53 | 535.53 | 535.53 | 0 |
| 1732815000 | 529.75 | 9.3 | 1.79 | 529.75 | 529.75 | 529.75 | 0 |
| 1732728600 | 520.45 | 0.61 | 0.12 | 520.45 | 520.45 | 520.45 | 0 |
| 1732642200 | 519.84 | -4.79 | -0.91 | 519.84 | 519.84 | 519.84 | 0 |
| 1732555800 | 524.63 | 3.78 | 0.73 | 524.63 | 524.63 | 524.63 | 0 |
| 1732296600 | 520.85 | 4 | 0.77 | 520.85 | 520.85 | 520.85 | 0 |
| 1732210200 | 516.85 | 2.81 | 0.55 | 516.85 | 516.85 | 516.85 | 0 |
| 1732123800 | 514.04 | -1.87 | -0.36 | 514.04 | 514.04 | 514.04 | 0 |
| 1732037400 | 515.91 | -6.84 | -1.31 | 515.91 | 515.91 | 515.91 | 0 |
| 1731951000 | 522.75 | -3.16 | -0.60 | 522.75 | 522.75 | 522.75 | 0 |
| 1731691800 | 525.91 | -0.31 | -0.06 | 525.91 | 525.91 | 525.91 | 0 |
| 1731605400 | 526.22 | 9.75 | 1.89 | 526.22 | 526.22 | 526.22 | 0 |
| 1731519000 | 516.47 | 4.31 | 0.84 | 516.47 | 516.47 | 516.47 | 0 |
| 1731432600 | 512.16 | -15.92 | -3.01 | 512.16 | 512.16 | 512.16 | 0 |
| 1731346200 | 528.08 | 8.78 | 1.69 | 528.08 | 528.08 | 528.08 | 0 |
| 1731087000 | 519.29999 | -5.94 | -1.13 | 519.29999 | 519.29999 | 519.29999 | 0 |
| 1731000600 | 525.24 | 11.78 | 2.29 | 525.24 | 525.24 | 525.24 | 0 |
| 1730914200 | 513.46 | -1.09 | -0.21 | 513.46 | 513.46 | 513.46 | 0 |
| 1730827800 | 514.54999 | 4.51 | 0.88 | 514.54999 | 514.54999 | 514.54999 | 0 |
| 1730741400 | 510.04 | -1.92 | -0.38 | 510.04 | 510.04 | 510.04 | 0 |
