Hot Features
프리미엄
DAXsupersector Information Technology Kurs (4N7F)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -113.72 | -5.89360213521 | 1929.55 | 1985.92 | 1837.59 | 0 | 0 | IX |
| 4 | -256.82 | -12.390900538 | 2072.65 | 2096.04 | 1837.59 | 0 | 0 | IX |
| 12 | 19.39 | 1.07935695041 | 1796.44 | 2096.04 | 1757.1 | 0 | 0 | IX |
| 26 | 316.84 | 21.1368988452 | 1498.99 | 2096.04 | 1498.99 | 0 | 0 | IX |
| 52 | 385.86 | 26.9837828766 | 1429.97 | 2096.04 | 1352.23 | 0 | 0 | IX |
| 156 | 489.11 | 36.8661058852 | 1326.72 | 2096.04 | 1011.68 | 0 | 0 | IX |
| 260 | 602.25 | 49.6259002291 | 1213.58 | 2096.04 | 990.93 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1837.59 | -87.42 | -4.54 | 1837.59 | 1837.59 | 1837.59 | 0 |
| 1741368600 | 1925.01 | -52.41 | -2.65 | 1925.01 | 1925.01 | 1925.01 | 0 |
| 1741282200 | 1977.42 | -8.5 | -0.43 | 1977.42 | 1977.42 | 1977.42 | 0 |
| 1741195800 | 1985.92 | 56.37 | 2.92 | 1985.92 | 1985.92 | 1985.92 | 0 |
| 1741109400 | 1929.55 | -94.82 | -4.68 | 1929.55 | 1929.55 | 1929.55 | 0 |
| 1741023000 | 2024.37 | 43.14 | 2.18 | 2024.37 | 2024.37 | 2024.37 | 0 |
| 1740763800 | 1981.23 | -19.32 | -0.97 | 1981.23 | 1981.23 | 1981.23 | 0 |
| 1740677400 | 2000.55 | -56.8 | -2.76 | 2000.55 | 2000.55 | 2000.55 | 0 |
| 1740591000 | 2057.35 | 17.64 | 0.86 | 2057.35 | 2057.35 | 2057.35 | 0 |
| 1740504600 | 2039.71 | -19.74 | -0.96 | 2039.71 | 2039.71 | 2039.71 | 0 |
| 1740418200 | 2059.45 | 0.53 | 0.03 | 2059.45 | 2059.45 | 2059.45 | 0 |
| 1740159000 | 2058.92 | -8.84 | -0.43 | 2058.92 | 2058.92 | 2058.92 | 0 |
| 1740072600 | 2067.76 | -5.38 | -0.26 | 2067.76 | 2067.76 | 2067.76 | 0 |
| 1739986200 | 2073.14 | -11.6 | -0.56 | 2073.14 | 2073.14 | 2073.14 | 0 |
| 1739899800 | 2084.7399 | -11.3 | -0.54 | 2084.7399 | 2084.7399 | 2084.7399 | 0 |
| 1739813400 | 2096.04 | 23.22 | 1.12 | 2096.04 | 2096.04 | 2096.04 | 0 |
| 1739554200 | 2072.82 | -20.34 | -0.97 | 2072.82 | 2072.82 | 2072.82 | 0 |
| 1739467800 | 2093.16 | 13.12 | 0.63 | 2093.16 | 2093.16 | 2093.16 | 0 |
| 1739381400 | 2080.04 | 7.39 | 0.36 | 2080.04 | 2080.04 | 2080.04 | 0 |
| 1739295000 | 2072.65 | 41 | 2.02 | 2072.65 | 2072.65 | 2072.65 | 0 |
| 1739208600 | 2031.65 | 3.55 | 0.18 | 2031.65 | 2031.65 | 2031.65 | 0 |
| 1738949400 | 2028.1 | -20.02 | -0.98 | 2028.1 | 2028.1 | 2028.1 | 0 |
| 1738863000 | 2048.12 | 31.32 | 1.55 | 2048.12 | 2048.12 | 2048.12 | 0 |
| 1738776600 | 2016.8 | 29.8 | 1.50 | 2016.8 | 2016.8 | 2016.8 | 0 |
| 1738690200 | 1987 | 49.73 | 2.57 | 1987 | 1987 | 1987 | 0 |
| 1738603800 | 1937.27 | -39.1 | -1.98 | 1937.27 | 1937.27 | 1937.27 | 0 |
| 1738344600 | 1976.37 | 7.33 | 0.37 | 1976.37 | 1976.37 | 1976.37 | 0 |
| 1738258200 | 1969.04 | -0.97 | -0.05 | 1969.04 | 1969.04 | 1969.04 | 0 |
| 1738171800 | 1970.01 | 23.29 | 1.20 | 1970.01 | 1970.01 | 1970.01 | 0 |
| 1738085400 | 1946.72 | 6.2 | 0.32 | 1946.72 | 1946.72 | 1946.72 | 0 |
| 1737999000 | 1940.52 | -19.85 | -1.01 | 1940.52 | 1940.52 | 1940.52 | 0 |
| 1737739800 | 1960.37 | 7.46 | 0.38 | 1960.37 | 1960.37 | 1960.37 | 0 |
| 1737653400 | 1952.91 | 32.73 | 1.70 | 1952.91 | 1952.91 | 1952.91 | 0 |
| 1737567000 | 1920.18 | 0 | 0.00 | 1920.18 | 1920.18 | 1920.18 | 0 |
| 1737480600 | 1920.18 | 7.5 | 0.39 | 1920.18 | 1920.18 | 1920.18 | 0 |
| 1737394200 | 1912.68 | -0.94 | -0.05 | 1912.68 | 1912.68 | 1912.68 | 0 |
| 1737135000 | 1913.62 | 16.46 | 0.87 | 1913.62 | 1913.62 | 1913.62 | 0 |
| 1737048600 | 1897.16 | 9.04 | 0.48 | 1897.16 | 1897.16 | 1897.16 | 0 |
| 1736962200 | 1888.12 | 44.94 | 2.44 | 1888.12 | 1888.12 | 1888.12 | 0 |
| 1736875800 | 1843.18 | 22.43 | 1.23 | 1843.18 | 1843.18 | 1843.18 | 0 |
| 1736789400 | 1820.75 | -12.59 | -0.69 | 1820.75 | 1820.75 | 1820.75 | 0 |
| 1736530200 | 1833.34 | 4.25 | 0.23 | 1833.34 | 1833.34 | 1833.34 | 0 |
| 1736443800 | 1829.09 | -1.38 | -0.08 | 1829.09 | 1829.09 | 1829.09 | 0 |
| 1736357400 | 1830.47 | -1.28 | -0.07 | 1830.47 | 1830.47 | 1830.47 | 0 |
| 1736271000 | 1831.75 | 28.57 | 1.58 | 1831.75 | 1831.75 | 1831.75 | 0 |
| 1736184600 | 1803.18 | 46.08 | 2.62 | 1803.18 | 1803.18 | 1803.18 | 0 |
| 1735925400 | 1757.1 | -25.99 | -1.46 | 1757.1 | 1757.1 | 1757.1 | 0 |
| 1735839000 | 1783.09 | 14.46 | 0.82 | 1783.09 | 1783.09 | 1783.09 | 0 |
| 1735579800 | 1768.63 | -23.29 | -1.30 | 1768.63 | 1768.63 | 1768.63 | 0 |
| 1735320600 | 1791.92 | 21.8 | 1.23 | 1791.92 | 1791.92 | 1791.92 | 0 |
| 1734975000 | 1770.12 | 0.69 | 0.04 | 1770.12 | 1770.12 | 1770.12 | 0 |
| 1734715800 | 1769.43 | -5.39 | -0.30 | 1769.43 | 1769.43 | 1769.43 | 0 |
| 1734629400 | 1774.82 | -35.15 | -1.94 | 1774.82 | 1774.82 | 1774.82 | 0 |
| 1734543000 | 1809.97 | 13.53 | 0.75 | 1809.97 | 1809.97 | 1809.97 | 0 |
| 1734456600 | 1796.44 | -9.07 | -0.50 | 1796.44 | 1796.44 | 1796.44 | 0 |
| 1734370200 | 1805.51 | -4.76 | -0.26 | 1805.51 | 1805.51 | 1805.51 | 0 |
| 1734111000 | 1810.27 | -5.51 | -0.30 | 1810.27 | 1810.27 | 1810.27 | 0 |
| 1734024600 | 1815.78 | 16.36 | 0.91 | 1815.78 | 1815.78 | 1815.78 | 0 |
| 1733938200 | 1799.42 | -9.55 | -0.53 | 1799.42 | 1799.42 | 1799.42 | 0 |
