Hot Features
프리미엄
DAXsector All Pharma and Healthcare Performance (4N82)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.72 | -0.937704691971 | 290.07 | 292.13 | 285.78 | 0 | 0 | IX |
| 4 | 10.27 | 3.70651075502 | 277.08 | 297.49 | 273.58 | 0 | 0 | IX |
| 12 | 18.55 | 6.90104166667 | 268.8 | 297.49 | 262.93 | 0 | 0 | IX |
| 26 | -5.6 | -1.91158900836 | 292.95 | 313.54 | 262.93 | 0 | 0 | IX |
| 52 | -14.16 | -4.69636164638 | 301.51 | 314.95 | 262.93 | 0 | 0 | IX |
| 156 | -94.33 | -24.7144204569 | 381.68 | 397.61 | 262.93 | 0 | 0 | IX |
| 260 | -62.59 | -17.8859233011 | 349.94 | 441.59 | 233.59 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 287.17 | -0.65 | -0.23 | 287.82 | 288.63 | 285.77999 | 0 |
| 1738949400 | 287.82 | -2.4 | -0.83 | 288.98 | 290.08 | 287.56 | 0 |
| 1738863000 | 290.22 | 1.62 | 0.56 | 288.6 | 292.13 | 288.6 | 0 |
| 1738776600 | 288.6 | 0.72 | 0.25 | 287.88 | 288.6 | 285.85 | 0 |
| 1738690200 | 287.88 | -2.19 | -0.75 | 290.07 | 290.23 | 287.51 | 0 |
| 1738603800 | 290.07 | -4.33 | -1.47 | 294.39999 | 294.39999 | 288.3 | 0 |
| 1738344600 | 294.39999 | -2.62 | -0.88 | 297.02 | 297.49 | 294.24 | 0 |
| 1738258200 | 297.02 | 3.49 | 1.19 | 293.52999 | 297.17 | 293.52999 | 0 |
| 1738171800 | 293.52999 | -0.34 | -0.12 | 294.25 | 294.58999 | 291.89 | 0 |
| 1738085400 | 293.87 | 4.89 | 1.69 | 288.68 | 296.89999 | 288.68 | 0 |
| 1737999000 | 288.98 | 2.16 | 0.75 | 286.82 | 289.27999 | 285.83999 | 0 |
| 1737739800 | 286.82 | -0.79 | -0.27 | 287.61 | 289.74 | 285.56 | 0 |
| 1737653400 | 287.61 | 1.79 | 0.63 | 286.2 | 289.08999 | 286.2 | 0 |
| 1737567000 | 285.82 | -0.29 | -0.10 | 286.11 | 287.51 | 284.88 | 0 |
| 1737480600 | 286.11 | 2.71 | 0.96 | 283.39999 | 286.17 | 282.27999 | 0 |
| 1737394200 | 283.39999 | 0.83 | 0.29 | 282.86 | 284.02 | 281.58 | 0 |
| 1737135000 | 282.57 | 2.55 | 0.91 | 280.02 | 283.41 | 280.02 | 0 |
| 1737048600 | 280.02 | 1.24 | 0.44 | 278.77999 | 280.94 | 278.11 | 0 |
| 1736962200 | 278.77999 | 4.63 | 1.69 | 274.43 | 280.66 | 274.43 | 0 |
| 1736875800 | 274.14999 | -1.52 | -0.55 | 277.08 | 280.23 | 273.58 | 0 |
| 1736789400 | 275.67 | -1.44 | -0.52 | 277.11 | 277.8 | 275.39999 | 0 |
| 1736530200 | 277.11 | 1.22 | 0.44 | 275.89 | 279.06 | 274.93 | 0 |
| 1736443800 | 275.89 | 0.62 | 0.23 | 275.27 | 276.85 | 274.8 | 0 |
| 1736357400 | 275.27 | -1.66 | -0.60 | 277.43 | 277.43 | 272.43 | 0 |
| 1736271000 | 276.93 | 2.17 | 0.79 | 274.76 | 277.97 | 273.42 | 0 |
| 1736184600 | 274.76 | 5.94 | 2.21 | 268.82 | 275 | 268.82 | 0 |
| 1735925400 | 268.82 | -1.58 | -0.58 | 270.39999 | 270.92 | 267.99 | 0 |
| 1735839000 | 270.39999 | 0.49 | 0.18 | 269.89999 | 270.74 | 267.64 | 0 |
| 1735579800 | 269.91 | -1.16 | -0.43 | 271.08 | 271.08 | 268.89 | 0 |
| 1735320600 | 271.07 | 2.79 | 1.04 | 268.27999 | 271.18 | 267.93 | 0 |
| 1734975000 | 268.27999 | 0.26 | 0.10 | 268.02 | 269.25 | 266.42 | 0 |
| 1734715800 | 268.02 | -0.91 | -0.34 | 267.45 | 268.02 | 264.89 | 0 |
| 1734629400 | 268.93 | -5.02 | -1.83 | 273.95 | 273.95 | 268.8 | 0 |
| 1734543000 | 273.95 | 0.06 | 0.02 | 273.89 | 274.48 | 272.89 | 0 |
| 1734456600 | 273.89 | -3.12 | -1.13 | 277 | 277 | 273.7 | 0 |
| 1734370200 | 277.01 | -0.3 | -0.11 | 277.31 | 277.31 | 274.27 | 0 |
| 1734111000 | 277.31 | -3.04 | -1.08 | 280.35 | 280.35 | 277.23 | 0 |
| 1734024600 | 280.35 | -0.36 | -0.13 | 280.70999 | 281.33 | 279.47 | 0 |
| 1733938200 | 280.70999 | -0.61 | -0.22 | 281.32 | 281.49 | 279.47 | 0 |
| 1733851800 | 281.32 | 4.58 | 1.65 | 276.74 | 282.82 | 276.64 | 0 |
| 1733765400 | 276.74 | 2.7 | 0.99 | 274.04 | 277.47 | 273.45999 | 0 |
| 1733506200 | 274.04 | 0.78 | 0.29 | 273.26 | 275.01 | 273 | 0 |
| 1733419800 | 273.26 | 0.33 | 0.12 | 272.93 | 273.8 | 272.75 | 0 |
| 1733333400 | 272.93 | 0.52 | 0.19 | 271.97 | 273.47 | 271.45999 | 0 |
| 1733247000 | 272.41 | 0.28 | 0.10 | 272.75 | 273.27999 | 271.16 | 0 |
| 1733160600 | 272.13 | 1.72 | 0.64 | 270.06 | 272.49 | 269.27 | 0 |
| 1732901400 | 270.41 | 0.69 | 0.26 | 269.01 | 270.52 | 268.2 | 0 |
| 1732815000 | 269.72 | -0.6 | -0.22 | 270.32 | 271.72 | 269.11 | 0 |
| 1732728600 | 270.32 | 1.88 | 0.70 | 268.44 | 270.33 | 268.02 | 0 |
| 1732642200 | 268.44 | -4.33 | -1.59 | 272.77 | 272.77 | 268.06 | 0 |
| 1732555800 | 272.77 | 3.45 | 1.28 | 269.32 | 272.77 | 269.32 | 0 |
| 1732296600 | 269.32 | 4.43 | 1.67 | 264.89 | 269.61 | 264.89 | 0 |
| 1732210200 | 264.89 | 1.1 | 0.42 | 263.77999 | 265.01 | 262.93 | 0 |
| 1732123800 | 263.79 | -3.03 | -1.14 | 266.82 | 268.26 | 263.27999 | 0 |
| 1732037400 | 266.82 | -1.05 | -0.39 | 268.8 | 269.55 | 264.19 | 0 |
| 1731951000 | 267.87 | -3.39 | -1.25 | 271.26 | 272.25 | 266.7 | 0 |
| 1731691800 | 271.26 | -2.03 | -0.74 | 271.69 | 273.18 | 270.06 | 0 |
| 1731605400 | 273.29 | 0.25 | 0.09 | 272.11 | 274.11 | 269.42 | 0 |
| 1731519000 | 273.04 | -3.42 | -1.24 | 276.45999 | 276.45999 | 271.79 | 0 |
| 1731432600 | 276.45999 | -12.3 | -4.26 | 288.75 | 288.75 | 275.69 | 0 |
| 1731346200 | 288.76 | 2.25 | 0.79 | 286.51 | 289.87 | 286.51 | 0 |
