Hot Features
프리미엄
DAXsector All Construction Performance (4N7V)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.17 | 2.49353378597 | 247.44 | 259.94 | 244.16 | 0 | 0 | IX |
| 4 | 30.91 | 13.8796587337 | 222.7 | 259.94 | 222.7 | 0 | 0 | IX |
| 12 | 57.1 | 29.057045443 | 196.51 | 259.94 | 194.76 | 0 | 0 | IX |
| 26 | 48.13 | 23.4232042048 | 205.48 | 259.94 | 185.46 | 0 | 0 | IX |
| 52 | 86.27 | 51.5537229592 | 167.34 | 259.94 | 165.34 | 0 | 0 | IX |
| 156 | 136 | 115.636425474 | 117.61 | 259.94 | 80.19 | 0 | 0 | IX |
| 260 | 118.76 | 88.0682239525 | 134.85 | 259.94 | 57.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733333400 | 253.61 | -4.83 | -1.87 | 259.22 | 259.94 | 253.22 | 0 |
| 1733247000 | 258.44 | 8.8 | 3.53 | 250.83 | 258.94 | 250.83 | 0 |
| 1733160600 | 249.64 | 1.03 | 0.41 | 248.54 | 250.78 | 248.3 | 0 |
| 1732901400 | 248.61 | 0.95 | 0.38 | 247.33 | 248.74 | 246.05 | 0 |
| 1732815000 | 247.66 | 2.18 | 0.89 | 246.3 | 248.18 | 245.99 | 0 |
| 1732728600 | 245.48 | -1.71 | -0.69 | 247.44 | 247.44 | 244.16 | 0 |
| 1732642200 | 247.19 | -1.83 | -0.73 | 247.2 | 248.13 | 245.74 | 0 |
| 1732555800 | 249.02 | 1.8 | 0.73 | 249.29 | 250.37 | 247.99 | 0 |
| 1732296600 | 247.22 | 1.21 | 0.49 | 247.75 | 247.77 | 244.13 | 0 |
| 1732210200 | 246.01 | 0.77 | 0.31 | 245.77 | 246.48 | 244.15 | 0 |
| 1732123800 | 245.24 | -0.13 | -0.05 | 245.45 | 250.12 | 245.24 | 0 |
| 1732037400 | 245.37 | -0.11 | -0.04 | 245.27 | 246.03 | 239.95 | 0 |
| 1731951000 | 245.48 | 0.12 | 0.05 | 245.99 | 246.27 | 244.21 | 0 |
| 1731691800 | 245.36 | -1.41 | -0.57 | 244.88 | 246.96 | 243.6 | 0 |
| 1731605400 | 246.77 | 0.55 | 0.22 | 246.35 | 247.62 | 244.66 | 0 |
| 1731519000 | 246.22 | -0.66 | -0.27 | 248.13 | 249.39 | 244.92 | 0 |
| 1731432600 | 246.88 | -4.73 | -1.88 | 251.21 | 251.76 | 245.58 | 0 |
| 1731346200 | 251.61 | 9.06 | 3.74 | 242.72 | 252.83 | 242.71 | 0 |
| 1731087000 | 242.55 | 2.68 | 1.12 | 239.64 | 243.81 | 236.92 | 0 |
| 1731000600 | 239.87 | 12.16 | 5.34 | 227.74 | 243.84 | 227.74 | 0 |
| 1730914200 | 227.71 | 5.12 | 2.30 | 222.7 | 233.23 | 222.7 | 0 |
| 1730827800 | 222.59 | 5.08 | 2.34 | 217.91 | 222.67 | 216.95 | 0 |
| 1730741400 | 217.51 | -0.16 | -0.07 | 217.64 | 218.63 | 217.33 | 0 |
| 1730482200 | 217.67 | 1.82 | 0.84 | 216.51 | 218.51 | 215.97 | 0 |
| 1730395800 | 215.85 | -0.32 | -0.15 | 215.38 | 216.63 | 213.85 | 0 |
| 1730309400 | 216.17 | 0.1 | 0.05 | 215.47 | 217.19 | 213.1 | 0 |
| 1730223000 | 216.07 | 0.06 | 0.03 | 217.28 | 219.14 | 215.53 | 0 |
| 1730136600 | 216.01 | 3.37 | 1.58 | 214.02 | 216.65 | 214 | 0 |
| 1729873800 | 212.64 | 3.51 | 1.68 | 209.62 | 214.04 | 209.62 | 0 |
| 1729787400 | 209.13 | -1.52 | -0.72 | 210.56 | 211.32 | 209.13 | 0 |
| 1729701000 | 210.65 | -2.17 | -1.02 | 211.51 | 212.81 | 210.38 | 0 |
| 1729614600 | 212.82 | 0.38 | 0.18 | 211.65 | 212.82 | 210.48 | 0 |
| 1729528200 | 212.44 | -0.8 | -0.38 | 213.21 | 214.02 | 211.82 | 0 |
| 1729269000 | 213.24 | 1.33 | 0.63 | 212.08 | 213.52 | 210.6 | 0 |
| 1729182600 | 211.91 | 3.05 | 1.46 | 209.27 | 213.24 | 208.94 | 0 |
| 1729096200 | 208.86 | -0.42 | -0.20 | 208.06 | 210 | 208 | 0 |
| 1729009800 | 209.28 | -1.7 | -0.81 | 212.24 | 212.72 | 208.83 | 0 |
| 1728923400 | 210.98 | 0.39 | 0.19 | 210.47 | 211.83 | 210.14 | 0 |
| 1728664200 | 210.59 | -0.43 | -0.20 | 210.84 | 211.47 | 209.4 | 0 |
| 1728577800 | 211.02 | -1.57 | -0.74 | 212.37 | 212.37 | 209.67 | 0 |
| 1728491400 | 212.59 | 4.75 | 2.29 | 207.62 | 212.67 | 206.45 | 0 |
| 1728405000 | 207.84 | -3.48 | -1.65 | 210.33 | 210.97 | 206.84 | 0 |
| 1728318600 | 211.32 | 1.79 | 0.85 | 209.56 | 215.5 | 208.77 | 0 |
| 1728059400 | 209.53 | 2.51 | 1.21 | 207.22 | 211.1 | 207.12 | 0 |
| 1727973000 | 207.02 | -1.74 | -0.83 | 207.48 | 208.07 | 205.44 | 0 |
| 1727886600 | 208.76 | -0.13 | -0.06 | 208.99 | 210.47 | 207.58 | 0 |
| 1727800200 | 208.89 | -0.68 | -0.32 | 210.76 | 212.34 | 207.19 | 0 |
| 1727713800 | 209.57 | -2.47 | -1.16 | 211.93 | 211.93 | 209.56 | 0 |
| 1727454600 | 212.04 | -2.86 | -1.33 | 215.15 | 215.41 | 210.78 | 0 |
| 1727368200 | 214.9 | 4.3 | 2.04 | 212.54 | 214.94 | 212.28 | 0 |
| 1727281800 | 210.6 | 2.29 | 1.10 | 207.48 | 210.61 | 207.43 | 0 |
| 1727195400 | 208.31 | -2 | -0.95 | 212.06 | 212.4 | 207.87 | 0 |
| 1727109000 | 210.31 | -0.98 | -0.46 | 211.46 | 212.35 | 209.46 | 0 |
| 1726849800 | 211.29 | -2.22 | -1.04 | 213.14 | 213.3 | 210.25 | 0 |
| 1726763400 | 213.51 | 8.34 | 4.06 | 205.21 | 213.51 | 205.21 | 0 |
| 1726677000 | 205.17 | 1.08 | 0.53 | 204.63 | 205.36 | 203.3 | 0 |
| 1726590600 | 204.09 | 2.95 | 1.47 | 201.83 | 205.49 | 201.83 | 0 |
| 1726504200 | 201.14 | 0.91 | 0.45 | 199.24 | 201.67 | 199.03 | 0 |
| 1726245000 | 200.23 | 1.66 | 0.84 | 199 | 201.71 | 198.53 | 0 |
| 1726158600 | 198.57 | 2.59 | 1.32 | 197.44 | 199.83 | 196.64 | 0 |
| 1726072200 | 195.98 | 0.35 | 0.18 | 196.51 | 198.54 | 194.76 | 0 |
| 1725985800 | 195.63 | -2.21 | -1.12 | 196.1 | 197.42 | 194.78 | 0 |
| 1725899400 | 197.84 | 2.11 | 1.08 | 196.82 | 199.4 | 196.82 | 0 |
| 1725640200 | 195.73 | -2.34 | -1.18 | 197.67 | 200.11 | 195.63 | 0 |
| 1725553800 | 198.07 | -1.79 | -0.90 | 199.09 | 201.46 | 198.06 | 0 |
