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 | 8.72 | 1.69021728596 | 515.91 | 524.63 | 514.04 | 0 | 0 | IX |
| 4 | 10.59 | 2.06015096101 | 514.04 | 528.08 | 506.39 | 0 | 0 | IX |
| 12 | 42.42 | 8.79699715891 | 482.21 | 528.08 | 464.21 | 0 | 0 | IX |
| 26 | 2.36 | 0.451873551994 | 522.27 | 528.08 | 455.2 | 0 | 0 | IX |
| 52 | 96.38 | 22.505545826 | 428.25 | 534.21 | 428.25 | 0 | 0 | IX |
| 156 | 73.86 | 16.3852962708 | 450.77 | 534.21 | 317.46 | 0 | 0 | IX |
| 260 | 104.7 | 24.9327268831 | 419.93 | 534.21 | 213.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 511.96 | 5.57 | 1.10 | 511.96 | 511.96 | 511.96 | 0 |
| 1730395800 | 506.39 | -3.41 | -0.67 | 506.39 | 506.39 | 506.39 | 0 |
| 1730309400 | 509.8 | -4.24 | -0.82 | 509.8 | 509.8 | 509.8 | 0 |
| 1730223000 | 514.04 | -1.53 | -0.30 | 514.04 | 514.04 | 514.04 | 0 |
| 1730136600 | 515.57 | 1.24 | 0.24 | 515.57 | 515.57 | 515.57 | 0 |
| 1729873800 | 514.33 | 2.13 | 0.42 | 514.33 | 514.33 | 514.33 | 0 |
| 1729787400 | 512.2 | 1.31 | 0.26 | 512.2 | 512.2 | 512.2 | 0 |
| 1729701000 | 510.89 | -4.79 | -0.93 | 510.89 | 510.89 | 510.89 | 0 |
| 1729614600 | 515.67999 | 0.22 | 0.04 | 515.67999 | 515.67999 | 515.67999 | 0 |
| 1729528200 | 515.46 | -2.24 | -0.43 | 515.46 | 515.46 | 515.46 | 0 |
| 1729269000 | 517.7 | 2.39 | 0.46 | 517.7 | 517.7 | 517.7 | 0 |
| 1729182600 | 515.30999 | 8.74 | 1.73 | 515.30999 | 515.30999 | 515.30999 | 0 |
| 1729096200 | 506.57 | -1.42 | -0.28 | 506.57 | 506.57 | 506.57 | 0 |
| 1729009800 | 507.99 | -1.95 | -0.38 | 507.99 | 507.99 | 507.99 | 0 |
| 1728923400 | 509.94 | 2.83 | 0.56 | 509.94 | 509.94 | 509.94 | 0 |
| 1728664200 | 507.11 | 6.99 | 1.40 | 507.11 | 507.11 | 507.11 | 0 |
| 1728577800 | 500.12 | -4.63 | -0.92 | 500.12 | 500.12 | 500.12 | 0 |
| 1728491400 | 504.75 | 7.21 | 1.45 | 504.75 | 504.75 | 504.75 | 0 |
| 1728405000 | 497.54 | -5.46 | -1.09 | 497.54 | 497.54 | 497.54 | 0 |
| 1728318600 | 503 | 1.02 | 0.20 | 503 | 503 | 503 | 0 |
| 1728059400 | 501.98 | 5.41 | 1.09 | 501.98 | 501.98 | 501.98 | 0 |
| 1727973000 | 496.57 | -1.81 | -0.36 | 496.57 | 496.57 | 496.57 | 0 |
| 1727886600 | 498.38 | -0.94 | -0.19 | 498.38 | 498.38 | 498.38 | 0 |
| 1727800200 | 499.32 | -2.72 | -0.54 | 499.32 | 499.32 | 499.32 | 0 |
| 1727713800 | 502.04 | -4.81 | -0.95 | 502.04 | 502.04 | 502.04 | 0 |
| 1727454600 | 506.85 | 2.53 | 0.50 | 506.85 | 506.85 | 506.85 | 0 |
| 1727368200 | 504.32 | 12.53 | 2.55 | 504.32 | 504.32 | 504.32 | 0 |
| 1727281800 | 491.79 | 2.11 | 0.43 | 491.79 | 491.79 | 491.79 | 0 |
| 1727195400 | 489.68 | 5.06 | 1.04 | 489.68 | 489.68 | 489.68 | 0 |
| 1727109000 | 484.62 | 3 | 0.62 | 484.62 | 484.62 | 484.62 | 0 |
| 1726849800 | 481.62 | -9.28 | -1.89 | 481.62 | 481.62 | 481.62 | 0 |
| 1726763400 | 490.9 | 11.87 | 2.48 | 490.9 | 490.9 | 490.9 | 0 |
| 1726677000 | 479.03 | -0.32 | -0.07 | 479.03 | 479.03 | 479.03 | 0 |
| 1726590600 | 479.35 | 4.42 | 0.93 | 479.35 | 479.35 | 479.35 | 0 |
| 1726504200 | 474.93 | -2.98 | -0.62 | 474.93 | 474.93 | 474.93 | 0 |
| 1726245000 | 477.91 | 3.18 | 0.67 | 477.91 | 477.91 | 477.91 | 0 |
| 1726158600 | 474.73 | 6.46 | 1.38 | 474.73 | 474.73 | 474.73 | 0 |
| 1726072200 | 468.27 | -0.26 | -0.06 | 468.27 | 468.27 | 468.27 | 0 |
| 1725985800 | 468.53 | -0.32 | -0.07 | 468.53 | 468.53 | 468.53 | 0 |
| 1725899400 | 468.85 | 4.64 | 1.00 | 468.85 | 468.85 | 468.85 | 0 |
| 1725640200 | 464.21 | -10.78 | -2.27 | 464.21 | 464.21 | 464.21 | 0 |
| 1725553800 | 474.99 | -3.84 | -0.80 | 474.99 | 474.99 | 474.99 | 0 |
| 1725467400 | 478.83 | -3.38 | -0.70 | 478.83 | 478.83 | 478.83 | 0 |
| 1725381000 | 482.21 | -7.76 | -1.58 | 482.21 | 482.21 | 482.21 | 0 |
| 1725294600 | 489.97 | -1.82 | -0.37 | 489.97 | 489.97 | 489.97 | 0 |
| 1725035400 | 491.79 | -0.61 | -0.12 | 491.79 | 491.79 | 491.79 | 0 |
| 1724949000 | 492.4 | 3.54 | 0.72 | 492.4 | 492.4 | 492.4 | 0 |
| 1724862600 | 488.86 | 2.06 | 0.42 | 488.86 | 488.86 | 488.86 | 0 |
| 1724776200 | 486.8 | -0.8 | -0.16 | 486.8 | 486.8 | 486.8 | 0 |
| 1724689800 | 487.6 | 0.22 | 0.05 | 487.6 | 487.6 | 487.6 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
