Hot Features
프리미엄
DAXsector All Insurance Performance (4N80)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.7 | 4.86495325829 | 733.82 | 770.61 | 733.38 | 0 | 0 | IX |
| 4 | 37.57 | 5.13286426668 | 731.95 | 770.61 | 720.04 | 0 | 0 | IX |
| 12 | 48.87 | 6.78137792271 | 720.65 | 770.61 | 696.89 | 0 | 0 | IX |
| 26 | 145.06 | 23.2296704353 | 624.46 | 770.61 | 610.62 | 0 | 0 | IX |
| 52 | 183.09 | 31.2211176099 | 586.43 | 770.61 | 575.16 | 0 | 0 | IX |
| 156 | 346.16 | 81.7649281935 | 423.36 | 770.61 | 340.52 | 0 | 0 | IX |
| 260 | 375.39 | 95.2452236572 | 394.13 | 770.61 | 211.83 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 766.99 | 14.74 | 1.96 | 756.95 | 773.12 | 756.91 | 0 |
| 1737480600 | 752.25 | -3.48 | -0.46 | 754.78 | 758.25 | 750.35 | 0 |
| 1737394200 | 755.73 | 0.56 | 0.07 | 755.97 | 759.07 | 753.1 | 0 |
| 1737135000 | 755.17 | 5.88 | 0.78 | 751.84 | 758.24 | 750.19 | 0 |
| 1737048600 | 749.29 | 5.59 | 0.75 | 745.33 | 749.63 | 741.21 | 0 |
| 1736962200 | 743.7 | 12.93 | 1.77 | 733.82 | 744.62 | 733.38 | 0 |
| 1736875800 | 730.77 | 3.79 | 0.52 | 728.94 | 730.83 | 726.27 | 0 |
| 1736789400 | 726.98 | -4.46 | -0.61 | 725.47 | 729.76 | 720.04 | 0 |
| 1736530200 | 731.44 | -12.51 | -1.68 | 741.73 | 743.23 | 729.62 | 0 |
| 1736443800 | 743.95 | -6.38 | -0.85 | 745.34 | 745.79 | 737.18 | 0 |
| 1736357400 | 750.33 | 1.78 | 0.24 | 748.2 | 754.76 | 744.85 | 0 |
| 1736271000 | 748.55 | 6.78 | 0.91 | 737.84 | 749 | 731.43 | 0 |
| 1736184600 | 741.77 | 4.52 | 0.61 | 739.13 | 741.77 | 730.69 | 0 |
| 1735925400 | 737.25 | 2.17 | 0.30 | 736.07 | 741.45 | 735.39 | 0 |
| 1735839000 | 735.08 | 4.73 | 0.65 | 733.93 | 736.9 | 730.06 | 0 |
| 1735579800 | 730.35 | -2.2 | -0.30 | 729.29 | 733.6 | 727.77 | 0 |
| 1735320600 | 732.55 | -0.84 | -0.11 | 731.95 | 732.55 | 723.73 | 0 |
| 1734975000 | 733.39 | 1.33 | 0.18 | 731.91 | 735.64 | 730.88 | 0 |
| 1734715800 | 732.06 | -7.91 | -1.07 | 734.25 | 734.52 | 724.96 | 0 |
| 1734629400 | 739.97 | -3.96 | -0.53 | 744.61 | 744.61 | 736.42 | 0 |
| 1734543000 | 743.93 | -6.41 | -0.85 | 752.46 | 753.19 | 743.93 | 0 |
| 1734456600 | 750.34 | -4.22 | -0.56 | 756.78 | 758.38 | 750.29 | 0 |
| 1734370200 | 754.56 | -3.19 | -0.42 | 756.78 | 760.79 | 754.56 | 0 |
| 1734111000 | 757.75 | 17.98 | 2.43 | 739.29 | 760.41 | 739.29 | 0 |
| 1734024600 | 739.77 | -8.44 | -1.13 | 749.12 | 749.91 | 739.77 | 0 |
| 1733938200 | 748.21 | 5.16 | 0.69 | 743.55 | 751.37 | 743.55 | 0 |
| 1733851800 | 743.05 | -2.37 | -0.32 | 740.81 | 746.48 | 735.84 | 0 |
| 1733765400 | 745.42 | -8.03 | -1.07 | 755.26 | 755.26 | 745.42 | 0 |
| 1733506200 | 753.45 | -6.94 | -0.91 | 759.09 | 760.01 | 752.84 | 0 |
| 1733419800 | 760.39 | 9.18 | 1.22 | 753.07 | 761.12 | 752.67 | 0 |
| 1733333400 | 751.21 | 7.13 | 0.96 | 746.54 | 751.29 | 746.4 | 0 |
| 1733247000 | 744.08 | 0.01 | 0.00 | 743.57 | 748.66 | 743.17 | 0 |
| 1733160600 | 744.07 | 14.57 | 2.00 | 729.2 | 746 | 729.13 | 0 |
| 1732901400 | 729.5 | 6.33 | 0.88 | 723.13 | 729.52 | 720.31 | 0 |
| 1732815000 | 723.17 | 2.3 | 0.32 | 722.28 | 725.14 | 720.16 | 0 |
| 1732728600 | 720.87 | -4.67 | -0.64 | 724.5 | 726.07 | 715.24 | 0 |
| 1732642200 | 725.54 | -2.82 | -0.39 | 727.09 | 729.67 | 724.81 | 0 |
| 1732555800 | 728.36 | 4.2 | 0.58 | 728.14 | 730.07 | 722.51 | 0 |
| 1732296600 | 724.16 | 1.9 | 0.26 | 723.23 | 725.34 | 715.43 | 0 |
| 1732210200 | 722.26 | 14.17 | 2.00 | 710.09 | 723.22 | 709.38 | 0 |
| 1732123800 | 708.09 | 0.73 | 0.10 | 710.68 | 712.26 | 706 | 0 |
| 1732037400 | 707.36 | -5.07 | -0.71 | 712.05 | 714.06 | 699.85 | 0 |
| 1731951000 | 712.43 | 1.37 | 0.19 | 711.71 | 712.73 | 707.44 | 0 |
| 1731691800 | 711.06 | 3.96 | 0.56 | 704.81 | 712.98 | 704.19 | 0 |
| 1731605400 | 707.1 | 3.79 | 0.54 | 700.66 | 710.28 | 696.89 | 0 |
| 1731519000 | 703.31 | 1.97 | 0.28 | 700.65 | 708.97 | 697.19 | 0 |
| 1731432600 | 701.34 | -15.15 | -2.11 | 716.13 | 716.13 | 699.91 | 0 |
| 1731346200 | 716.49 | 9.6 | 1.36 | 711.21 | 720.38 | 711.11 | 0 |
| 1731087000 | 706.89 | -4.1 | -0.58 | 711.12 | 713.52 | 705.13 | 0 |
| 1731000600 | 710.99 | 0.19 | 0.03 | 712.46 | 720.72 | 704.76 | 0 |
| 1730914200 | 710.8 | -5.41 | -0.76 | 721.13 | 730.61 | 708.84 | 0 |
| 1730827800 | 716.21 | 5.93 | 0.83 | 711.59 | 716.92 | 709.51 | 0 |
| 1730741400 | 710.28 | -3.45 | -0.48 | 712.88 | 714.03 | 709.69 | 0 |
| 1730482200 | 713.73 | 3.19 | 0.45 | 711.12 | 716.3 | 711.12 | 0 |
| 1730395800 | 710.54 | -6.04 | -0.84 | 716.16 | 716.16 | 701.12 | 0 |
| 1730309400 | 716.58 | -4.47 | -0.62 | 720.65 | 721.29 | 714.48 | 0 |
| 1730223000 | 721.05 | -3.34 | -0.46 | 729.1 | 730.93 | 721.04 | 0 |
| 1730136600 | 724.39 | 6.99 | 0.97 | 721.16 | 725.6 | 717.07 | 0 |
| 1729873800 | 717.4 | -4.45 | -0.62 | 719.81 | 720.67 | 715.81 | 0 |
| 1729787400 | 721.85 | 1.92 | 0.27 | 721.28 | 725.74 | 719.81 | 0 |
| 1729701000 | 719.93 | -5.08 | -0.70 | 723.05 | 725.94 | 718.29 | 0 |
