Hot Features
프리미엄
DAXsector All Telecommunication Performance (4N86)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.8 | 3.53729209001 | 531.48 | 551.49 | 531.41 | 0 | 0 | IX |
| 4 | 21.94 | 4.15262898891 | 528.34 | 551.49 | 518.99 | 0 | 0 | IX |
| 12 | 36.08 | 7.01672500972 | 514.2 | 559.24 | 504.2 | 0 | 0 | IX |
| 26 | 112.17 | 25.603159024 | 438.11 | 559.24 | 428.26 | 0 | 0 | IX |
| 52 | 146.51 | 36.2855090769 | 403.77 | 559.24 | 381.95 | 0 | 0 | IX |
| 156 | 261.64 | 90.6457871397 | 288.64 | 559.24 | 259.03 | 0 | 0 | IX |
| 260 | 309.04 | 128.104791908 | 241.24 | 559.24 | 167.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 550.28 | 0.24 | 0.04 | 549.95 | 551.49 | 546.02 | 0 |
| 1737048600 | 550.04 | 5.16 | 0.95 | 544.04999 | 550.04 | 536.87 | 0 |
| 1736962200 | 544.88 | -2.72 | -0.50 | 550.04 | 550.4 | 542.86 | 0 |
| 1736875800 | 547.6 | 6.02 | 1.11 | 541.5 | 547.6 | 539.61 | 0 |
| 1736789400 | 541.58 | 7.04 | 1.32 | 533.97 | 543.61 | 533.97 | 0 |
| 1736530200 | 534.54 | 3.15 | 0.59 | 531.48 | 541.22 | 531.41 | 0 |
| 1736443800 | 531.39 | 3.15 | 0.60 | 527.59 | 533.75 | 527.59 | 0 |
| 1736357400 | 528.24 | 1.13 | 0.21 | 526.5 | 529.29 | 523.96 | 0 |
| 1736271000 | 527.11 | 3.06 | 0.58 | 523.39 | 528.66999 | 521.14 | 0 |
| 1736184600 | 524.04999 | -8.33 | -1.56 | 532.55999 | 532.95 | 521.29 | 0 |
| 1735925400 | 532.38 | 2.38 | 0.45 | 532.98 | 534.89 | 532.03 | 0 |
| 1735839000 | 530 | 4.84 | 0.92 | 525.69 | 530 | 524.45 | 0 |
| 1735579800 | 525.16 | -1.54 | -0.29 | 524.7 | 527.38 | 523.84 | 0 |
| 1735320600 | 526.7 | 3.11 | 0.59 | 521.12 | 526.7 | 518.99 | 0 |
| 1734975000 | 523.59 | -1.45 | -0.28 | 526.29 | 526.29 | 522.30999 | 0 |
| 1734715800 | 525.04 | -5.89 | -1.11 | 528.34 | 528.34 | 521.48 | 0 |
| 1734629400 | 530.92999 | -4.72 | -0.88 | 531.52 | 534.77 | 528.78 | 0 |
| 1734543000 | 535.65 | -5.19 | -0.96 | 537.25 | 540.03 | 535.32 | 0 |
| 1734456600 | 540.84 | -4.02 | -0.74 | 544.11 | 544.23 | 540.03 | 0 |
| 1734370200 | 544.86 | 3.4 | 0.63 | 543.32 | 547.4 | 541.94 | 0 |
| 1734111000 | 541.46 | -2.56 | -0.47 | 543.71 | 544.98 | 540.73 | 0 |
| 1734024600 | 544.02 | 2.28 | 0.42 | 540.49 | 546.02 | 540.29 | 0 |
| 1733938200 | 541.74 | 1.71 | 0.32 | 543.54999 | 546.03 | 541.74 | 0 |
| 1733851800 | 540.03 | -4.42 | -0.81 | 542.66 | 544.77 | 537.49 | 0 |
| 1733765400 | 544.45 | -11.66 | -2.10 | 557.54999 | 557.54999 | 543.08 | 0 |
| 1733506200 | 556.11 | 0.46 | 0.08 | 555.98 | 559.24 | 554.51 | 0 |
| 1733419800 | 555.65 | 4.51 | 0.82 | 551.46 | 555.65 | 550.80999 | 0 |
| 1733333400 | 551.14 | -3.76 | -0.68 | 554.58 | 556.41 | 550.37 | 0 |
| 1733247000 | 554.9 | 1.2 | 0.22 | 552.01 | 555.25 | 551.30999 | 0 |
| 1733160600 | 553.7 | 3.57 | 0.65 | 551.35 | 554.85 | 547.82 | 0 |
| 1732901400 | 550.13 | 2.57 | 0.47 | 547.77 | 550.14 | 545.65 | 0 |
| 1732815000 | 547.55999 | 3.91 | 0.72 | 544.77 | 547.55999 | 543.24 | 0 |
| 1732728600 | 543.65 | 2.35 | 0.43 | 543.62 | 544.69 | 540.54999 | 0 |
| 1732642200 | 541.29999 | 3.26 | 0.61 | 538.83 | 544.15 | 538.66 | 0 |
| 1732555800 | 538.04 | 3.41 | 0.64 | 537.61 | 539.03 | 534.08 | 0 |
| 1732296600 | 534.63 | 7.86 | 1.49 | 528.89 | 534.63 | 527.07 | 0 |
| 1732210200 | 526.77 | 2.75 | 0.52 | 524.97 | 528.39 | 521.88 | 0 |
| 1732123800 | 524.02 | 1.4 | 0.27 | 524.12 | 527.22 | 522.76 | 0 |
| 1732037400 | 522.62 | -0.69 | -0.13 | 522.07 | 524.67999 | 518.59 | 0 |
| 1731951000 | 523.30999 | 1.51 | 0.29 | 520.59 | 523.30999 | 517.79999 | 0 |
| 1731691800 | 521.79999 | -1.62 | -0.31 | 519.74 | 522.66999 | 519.74 | 0 |
| 1731605400 | 523.41999 | 16.08 | 3.17 | 507.57 | 529.07 | 507.53 | 0 |
| 1731519000 | 507.34 | -3.23 | -0.63 | 510.5 | 513.34 | 504.2 | 0 |
| 1731432600 | 510.57 | -13.44 | -2.56 | 522.85 | 522.85 | 510.57 | 0 |
| 1731346200 | 524.01 | 3.24 | 0.62 | 523.97 | 525.34 | 522.16999 | 0 |
| 1731087000 | 520.77 | 4.94 | 0.96 | 515.87 | 522.97 | 514.85 | 0 |
| 1731000600 | 515.83 | -1.38 | -0.27 | 516.49 | 519.11 | 512.26 | 0 |
| 1730914200 | 517.21 | 3.78 | 0.74 | 513.49 | 523.6 | 513.47 | 0 |
| 1730827800 | 513.42999 | 3.4 | 0.67 | 510.57 | 513.57 | 510.45 | 0 |
| 1730741400 | 510.03 | -1.36 | -0.27 | 511.37 | 513.55999 | 510.02 | 0 |
| 1730482200 | 511.39 | 3.64 | 0.72 | 507.66 | 513.02 | 507.12 | 0 |
| 1730395800 | 507.75 | -4.55 | -0.89 | 509.02 | 509.87 | 505.01 | 0 |
| 1730309400 | 512.29999 | -4.98 | -0.96 | 516.75 | 516.75 | 510.07 | 0 |
| 1730223000 | 517.28 | 1.3 | 0.25 | 519.11 | 520.01 | 515.88 | 0 |
| 1730136600 | 515.98 | 2.8 | 0.55 | 514.9 | 516.71 | 512.78 | 0 |
| 1729873800 | 513.17999 | 1.28 | 0.25 | 514.2 | 516.79999 | 512.79999 | 0 |
| 1729787400 | 511.9 | 6.45 | 1.28 | 505.46 | 514.02 | 505.46 | 0 |
| 1729701000 | 505.45 | 1.11 | 0.22 | 503.94 | 507.16 | 503.17 | 0 |
| 1729614600 | 504.34 | -5.68 | -1.11 | 506.62 | 507.67 | 500.98 | 0 |
| 1729528200 | 510.02 | -6.81 | -1.32 | 516.7 | 516.7 | 510.02 | 0 |
| 1729269000 | 516.83 | 1.46 | 0.28 | 513.23 | 516.83 | 510.09 | 0 |
