Hot Features
프리미엄
DAXsector All Telecommunication Performance (4N86)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.45 | 3.35196603853 | 520.59 | 539.03 | 517.8 | 0 | 0 | IX |
| 4 | 23.14 | 4.49407651971 | 514.9 | 539.03 | 504.2 | 0 | 0 | IX |
| 12 | 66.6 | 14.1269302562 | 471.44 | 539.03 | 470.2 | 0 | 0 | IX |
| 26 | 138.56 | 34.6850906178 | 399.48 | 539.03 | 397.33 | 0 | 0 | IX |
| 52 | 149.73 | 38.5593984188 | 388.31 | 539.03 | 380.34 | 0 | 0 | IX |
| 156 | 239.17 | 80.0247599291 | 298.87 | 539.03 | 259.03 | 0 | 0 | IX |
| 260 | 289.87 | 116.802997945 | 248.17 | 539.03 | 167.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729182600 | 515.37 | 0.24 | 0.05 | 516.07 | 517.73 | 515.33 | 0 |
| 1729096200 | 515.13 | 3.36 | 0.66 | 515.53 | 516.07 | 510.28 | 0 |
| 1729009800 | 511.77 | 9.55 | 1.90 | 505.46 | 512.99 | 505.3 | 0 |
| 1728923400 | 502.22 | 6.09 | 1.23 | 497.5 | 503.27 | 497.5 | 0 |
| 1728664200 | 496.13 | -0.8 | -0.16 | 497.86 | 497.86 | 492.45 | 0 |
| 1728577800 | 496.93 | 7.8 | 1.59 | 491.03 | 499.19 | 491.03 | 0 |
| 1728491400 | 489.13 | 2.71 | 0.56 | 486.13 | 489.13 | 484.54 | 0 |
| 1728405000 | 486.42 | 2.81 | 0.58 | 483.57 | 487.8 | 483.22 | 0 |
| 1728318600 | 483.61 | 2.58 | 0.54 | 481.77 | 485.05 | 480.77 | 0 |
| 1728059400 | 481.03 | 0.33 | 0.07 | 479.81 | 483.47 | 479.32 | 0 |
| 1727973000 | 480.7 | -0.51 | -0.11 | 480.07 | 483.05 | 478.41 | 0 |
| 1727886600 | 481.21 | -3.71 | -0.77 | 484.71 | 485 | 479.69 | 0 |
| 1727800200 | 484.92 | 2.27 | 0.47 | 485.57 | 486.42 | 483.44 | 0 |
| 1727713800 | 482.65 | 2.25 | 0.47 | 483.22 | 484.95 | 480.7 | 0 |
| 1727454600 | 480.4 | -2.03 | -0.42 | 482.79 | 483.08 | 479.84 | 0 |
| 1727368200 | 482.43 | -2.16 | -0.45 | 486.43 | 486.43 | 479.93 | 0 |
| 1727281800 | 484.59 | 0.09 | 0.02 | 485.17 | 486.19 | 482.09 | 0 |
| 1727195400 | 484.5 | 4.21 | 0.88 | 480.7 | 484.84 | 478.18 | 0 |
| 1727109000 | 480.29 | 3.02 | 0.63 | 479.73 | 483.06 | 477.66 | 0 |
| 1726849800 | 477.27 | 0.83 | 0.17 | 476.42 | 480.41 | 476.25 | 0 |
| 1726763400 | 476.44 | -7.93 | -1.64 | 484.39 | 484.39 | 470.29 | 0 |
| 1726677000 | 484.37 | -3.74 | -0.77 | 488.29 | 490.13 | 484.04 | 0 |
| 1726590600 | 488.11 | -3.95 | -0.80 | 493.36 | 494.07 | 487.36 | 0 |
| 1726504200 | 492.06 | 1.71 | 0.35 | 488.53 | 492.06 | 488.53 | 0 |
| 1726245000 | 490.35 | 4.5 | 0.93 | 486.34 | 490.87 | 485.62 | 0 |
| 1726158600 | 485.85 | 5.5 | 1.14 | 482.4 | 485.86 | 481.69 | 0 |
| 1726072200 | 480.35 | 2.46 | 0.51 | 478.46 | 481.01 | 475.19 | 0 |
| 1725985800 | 477.89 | -2.35 | -0.49 | 480.19 | 480.22 | 475.08 | 0 |
| 1725899400 | 480.24 | 3.72 | 0.78 | 476.85 | 480.44 | 475.44 | 0 |
| 1725640200 | 476.52 | -4.82 | -1.00 | 479.22 | 481.15 | 476.3 | 0 |
| 1725553800 | 481.34 | 2.96 | 0.62 | 477.45 | 483.79 | 477.45 | 0 |
| 1725467400 | 478.38 | 5.32 | 1.12 | 472.35 | 478.53 | 472.06 | 0 |
| 1725381000 | 473.06 | -1.07 | -0.23 | 476.07 | 476.6 | 470.2 | 0 |
| 1725294600 | 474.13 | 3.19 | 0.68 | 471.44 | 475.68 | 470.74 | 0 |
| 1725035400 | 470.94 | 0.15 | 0.03 | 471.18 | 473.73 | 469.15 | 0 |
| 1724949000 | 470.79 | 2.43 | 0.52 | 470.26 | 473.19 | 469.93 | 0 |
| 1724862600 | 468.36 | 4.4 | 0.95 | 464.47 | 468.42 | 464.29 | 0 |
| 1724776200 | 463.96 | 2.93 | 0.64 | 462.28 | 465.41 | 462.1 | 0 |
| 1724689800 | 461.03 | -0.16 | -0.03 | 461.06 | 462.51 | 460.95 | 0 |
