Hot Features
프리미엄
DAXsubsector All Industrial Machinery Performance (4N92)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.93 | 3.09317630759 | 288.7 | 296.16 | 288.7 | 0 | 0 | IX |
| 4 | 10.57 | 3.68215704034 | 287.06 | 296.16 | 286.23 | 0 | 0 | IX |
| 12 | 3.51 | 1.19339045288 | 294.12 | 299.17 | 280.27 | 0 | 0 | IX |
| 26 | -9.93 | -3.22863831448 | 307.56 | 307.56 | 274.94 | 0 | 0 | IX |
| 52 | 20.72 | 7.48257556607 | 276.91 | 330.94 | 274.94 | 0 | 0 | IX |
| 156 | -64.57 | -17.8271673109 | 362.2 | 362.2 | 202.53 | 0 | 0 | IX |
| 260 | 1.68 | 0.567663456665 | 295.95 | 392.43 | 202.53 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 297.63 | 1.47 | 0.50 | 297.63 | 297.63 | 297.63 | 0 |
| 1737394200 | 296.16 | 0.75 | 0.25 | 296.16 | 296.16 | 296.16 | 0 |
| 1737135000 | 295.41 | 4.1 | 1.41 | 295.41 | 295.41 | 295.41 | 0 |
| 1737048600 | 291.31 | 0.68 | 0.23 | 291.31 | 291.31 | 291.31 | 0 |
| 1736962200 | 290.63 | 1.93 | 0.67 | 290.63 | 290.63 | 290.63 | 0 |
| 1736875800 | 288.7 | 0.78 | 0.27 | 288.7 | 288.7 | 288.7 | 0 |
| 1736789400 | 287.92 | -3.24 | -1.11 | 287.92 | 287.92 | 287.92 | 0 |
| 1736530200 | 291.16 | -3.93 | -1.33 | 291.16 | 291.16 | 291.16 | 0 |
| 1736443800 | 295.08999 | 1.58 | 0.54 | 295.08999 | 295.08999 | 295.08999 | 0 |
| 1736357400 | 293.51 | -1.01 | -0.34 | 293.51 | 293.51 | 293.51 | 0 |
| 1736271000 | 294.52 | 3.43 | 1.18 | 294.52 | 294.52 | 294.52 | 0 |
| 1736184600 | 291.08999 | 4.86 | 1.70 | 291.08999 | 291.08999 | 291.08999 | 0 |
| 1735925400 | 286.23 | -1.63 | -0.57 | 286.23 | 286.23 | 286.23 | 0 |
| 1735839000 | 287.86 | 0.93 | 0.32 | 287.86 | 287.86 | 287.86 | 0 |
| 1735579800 | 286.93 | -0.13 | -0.05 | 286.93 | 286.93 | 286.93 | 0 |
| 1735320600 | 287.06 | 1.99 | 0.70 | 287.06 | 287.06 | 287.06 | 0 |
| 1734975000 | 285.07 | 0.86 | 0.30 | 285.07 | 285.07 | 285.07 | 0 |
| 1734715800 | 284.20999 | 0.97 | 0.34 | 284.20999 | 284.20999 | 284.20999 | 0 |
| 1734629400 | 283.24 | -5.39 | -1.87 | 283.24 | 283.24 | 283.24 | 0 |
| 1734543000 | 288.63 | -0.2 | -0.07 | 288.63 | 288.63 | 288.63 | 0 |
| 1734456600 | 288.83 | -0.19 | -0.07 | 288.83 | 288.83 | 288.83 | 0 |
| 1734370200 | 289.02 | -3.25 | -1.11 | 289.02 | 289.02 | 289.02 | 0 |
| 1734111000 | 292.27 | -1.86 | -0.63 | 292.27 | 292.27 | 292.27 | 0 |
| 1734024600 | 294.13 | -5.04 | -1.68 | 294.13 | 294.13 | 294.13 | 0 |
| 1733938200 | 299.17 | 3.55 | 1.20 | 299.17 | 299.17 | 299.17 | 0 |
| 1733851800 | 295.62 | -0.25 | -0.08 | 295.62 | 295.62 | 295.62 | 0 |
| 1733765400 | 295.87 | -1.67 | -0.56 | 295.87 | 295.87 | 295.87 | 0 |
| 1733506200 | 297.54 | 1.98 | 0.67 | 297.54 | 297.54 | 297.54 | 0 |
| 1733419800 | 295.56 | 0.96 | 0.33 | 295.56 | 295.56 | 295.56 | 0 |
| 1733333400 | 294.6 | 3.71 | 1.28 | 294.6 | 294.6 | 294.6 | 0 |
| 1733247000 | 290.89 | 1.48 | 0.51 | 290.89 | 290.89 | 290.89 | 0 |
| 1733160600 | 289.41 | 1.05 | 0.36 | 289.41 | 289.41 | 289.41 | 0 |
| 1732901400 | 288.36 | 2.85 | 1.00 | 288.36 | 288.36 | 288.36 | 0 |
| 1732815000 | 285.51 | 1.78 | 0.63 | 285.51 | 285.51 | 285.51 | 0 |
| 1732728600 | 283.73 | 0.23 | 0.08 | 283.73 | 283.73 | 283.73 | 0 |
| 1732642200 | 283.5 | -3.36 | -1.17 | 283.5 | 283.5 | 283.5 | 0 |
| 1732555800 | 286.86 | 2.27 | 0.80 | 286.86 | 286.86 | 286.86 | 0 |
| 1732296600 | 284.58999 | 1.78 | 0.63 | 284.58999 | 284.58999 | 284.58999 | 0 |
| 1732210200 | 282.81 | 2.54 | 0.91 | 282.81 | 282.81 | 282.81 | 0 |
| 1732123800 | 280.27 | -2.27 | -0.80 | 280.27 | 280.27 | 280.27 | 0 |
| 1732037400 | 282.54 | -3.08 | -1.08 | 282.54 | 282.54 | 282.54 | 0 |
| 1731951000 | 285.62 | -0.25 | -0.09 | 285.62 | 285.62 | 285.62 | 0 |
| 1731691800 | 285.87 | -1.91 | -0.66 | 285.87 | 285.87 | 285.87 | 0 |
| 1731605400 | 287.77999 | 1.64 | 0.57 | 287.77999 | 287.77999 | 287.77999 | 0 |
| 1731519000 | 286.14 | -2.28 | -0.79 | 286.14 | 286.14 | 286.14 | 0 |
| 1731432600 | 288.42 | -5.81 | -1.97 | 288.42 | 288.42 | 288.42 | 0 |
| 1731346200 | 294.23 | 3.5 | 1.20 | 294.23 | 294.23 | 294.23 | 0 |
| 1731087000 | 290.73 | -1.2 | -0.41 | 290.73 | 290.73 | 290.73 | 0 |
| 1731000600 | 291.93 | 6.97 | 2.45 | 291.93 | 291.93 | 291.93 | 0 |
| 1730914200 | 284.95999 | -2.27 | -0.79 | 284.95999 | 284.95999 | 284.95999 | 0 |
| 1730827800 | 287.23 | 1.26 | 0.44 | 287.23 | 287.23 | 287.23 | 0 |
| 1730741400 | 285.97 | -2.96 | -1.02 | 285.97 | 285.97 | 285.97 | 0 |
| 1730482200 | 288.93 | 0 | 0.00 | 288.93 | 288.93 | 288.93 | 0 |
| 1730395800 | 288.93 | -5.8 | -1.97 | 288.93 | 288.93 | 288.93 | 0 |
| 1730309400 | 294.73 | 0.61 | 0.21 | 294.73 | 294.73 | 294.73 | 0 |
| 1730223000 | 294.12 | -3.21 | -1.08 | 294.12 | 294.12 | 294.12 | 0 |
| 1730136600 | 297.33 | 0.11 | 0.04 | 297.33 | 297.33 | 297.33 | 0 |
| 1729873800 | 297.22 | 2.17 | 0.74 | 297.22 | 297.22 | 297.22 | 0 |
| 1729787400 | 295.05 | 2.64 | 0.90 | 295.05 | 295.05 | 295.05 | 0 |
| 1729701000 | 292.41 | -3.36 | -1.14 | 292.41 | 292.41 | 292.41 | 0 |
| 1729614600 | 295.77 | -0.57 | -0.19 | 295.77 | 295.77 | 295.77 | 0 |
