Hot Features
프리미엄
DAXsubsector All Real Estate Performance (4N9M)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -0.789770590448 | 159.54 | 163.59 | 157.46 | 0 | 0 | IX |
| 4 | -0.31 | -0.195472602308 | 158.59 | 164.35 | 153.39 | 0 | 0 | IX |
| 12 | -10.46 | -6.1988858599 | 168.74 | 172.7 | 148.57 | 0 | 0 | IX |
| 26 | -14.77 | -8.53510546085 | 173.05 | 183.48 | 148.57 | 0 | 0 | IX |
| 52 | 24.79 | 18.5706794516 | 133.49 | 183.48 | 128.82 | 0 | 0 | IX |
| 156 | -51.97 | -24.7181926278 | 210.25 | 220.29 | 104.15 | 0 | 0 | IX |
| 260 | -71.48 | -31.110724234 | 229.76 | 270.15 | 104.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 158.28 | 0.82 | 0.52 | 158.28 | 158.28 | 158.28 | 0 |
| 1741023000 | 157.46 | -4.66 | -2.87 | 157.46 | 157.46 | 157.46 | 0 |
| 1740763800 | 162.12 | -1.47 | -0.90 | 162.12 | 162.12 | 162.12 | 0 |
| 1740677400 | 163.59 | 2.43 | 1.51 | 163.59 | 163.59 | 163.59 | 0 |
| 1740591000 | 161.16 | 1.62 | 1.02 | 161.16 | 161.16 | 161.16 | 0 |
| 1740504600 | 159.54 | 0.76 | 0.48 | 159.54 | 159.54 | 159.54 | 0 |
| 1740418200 | 158.78 | 5.04 | 3.28 | 158.78 | 158.78 | 158.78 | 0 |
| 1740159000 | 153.74 | 0.35 | 0.23 | 153.74 | 153.74 | 153.74 | 0 |
| 1740072600 | 153.38999 | -0.52 | -0.34 | 153.38999 | 153.38999 | 153.38999 | 0 |
| 1739986200 | 153.91 | -2.96 | -1.89 | 153.91 | 153.91 | 153.91 | 0 |
| 1739899800 | 156.87 | -0.07 | -0.04 | 156.87 | 156.87 | 156.87 | 0 |
| 1739813400 | 156.94 | -2.35 | -1.48 | 156.94 | 156.94 | 156.94 | 0 |
| 1739554200 | 159.29 | -0.66 | -0.41 | 159.29 | 159.29 | 159.29 | 0 |
| 1739467800 | 159.94999 | 3.43 | 2.19 | 159.94999 | 159.94999 | 159.94999 | 0 |
| 1739381400 | 156.52 | -5.19 | -3.21 | 156.52 | 156.52 | 156.52 | 0 |
| 1739295000 | 161.71 | -1.91 | -1.17 | 161.71 | 161.71 | 161.71 | 0 |
| 1739208600 | 163.62 | 1.17 | 0.72 | 163.62 | 163.62 | 163.62 | 0 |
| 1738949400 | 162.44999 | -1.9 | -1.16 | 162.44999 | 162.44999 | 162.44999 | 0 |
| 1738863000 | 164.35 | 0.83 | 0.51 | 164.35 | 164.35 | 164.35 | 0 |
| 1738776600 | 163.52 | 4.93 | 3.11 | 163.52 | 163.52 | 163.52 | 0 |
| 1738690200 | 158.59 | -0.86 | -0.54 | 158.59 | 158.59 | 158.59 | 0 |
| 1738603800 | 159.44999 | -2.13 | -1.32 | 159.44999 | 159.44999 | 159.44999 | 0 |
| 1738344600 | 161.58 | 1.54 | 0.96 | 161.58 | 161.58 | 161.58 | 0 |
| 1738258200 | 160.04 | 5.24 | 3.39 | 160.04 | 160.04 | 160.04 | 0 |
| 1738171800 | 154.8 | -0.96 | -0.62 | 154.8 | 154.8 | 154.8 | 0 |
| 1738085400 | 155.76 | 1.47 | 0.95 | 155.76 | 155.76 | 155.76 | 0 |
| 1737999000 | 154.29 | 3.25 | 2.15 | 154.29 | 154.29 | 154.29 | 0 |
| 1737739800 | 151.04 | -3.44 | -2.23 | 151.04 | 151.04 | 151.04 | 0 |
| 1737653400 | 154.47999 | -0.94 | -0.60 | 154.47999 | 154.47999 | 154.47999 | 0 |
| 1737567000 | 155.41999 | 0 | 0.00 | 155.41999 | 155.41999 | 155.41999 | 0 |
| 1737480600 | 155.41999 | -0.4 | -0.26 | 155.41999 | 155.41999 | 155.41999 | 0 |
| 1737394200 | 155.82 | -0.22 | -0.14 | 155.82 | 155.82 | 155.82 | 0 |
| 1737135000 | 156.04 | 1.4 | 0.91 | 156.04 | 156.04 | 156.04 | 0 |
| 1737048600 | 154.63999 | -0.42 | -0.27 | 154.63999 | 154.63999 | 154.63999 | 0 |
| 1736962200 | 155.06 | 6.49 | 4.37 | 155.06 | 155.06 | 155.06 | 0 |
| 1736875800 | 148.57 | -0.05 | -0.03 | 148.57 | 148.57 | 148.57 | 0 |
| 1736789400 | 148.62 | -2.6 | -1.72 | 148.62 | 148.62 | 148.62 | 0 |
| 1736530200 | 151.22 | -1.98 | -1.29 | 151.22 | 151.22 | 151.22 | 0 |
| 1736443800 | 153.19999 | -0.27 | -0.18 | 153.19999 | 153.19999 | 153.19999 | 0 |
| 1736357400 | 153.47 | -3.12 | -1.99 | 153.47 | 153.47 | 153.47 | 0 |
| 1736271000 | 156.59 | -1.33 | -0.84 | 156.59 | 156.59 | 156.59 | 0 |
| 1736184600 | 157.91999 | -1.78 | -1.11 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1735925400 | 159.69999 | -2.3 | -1.42 | 159.69999 | 159.69999 | 159.69999 | 0 |
| 1735839000 | 162 | 0.8 | 0.50 | 162 | 162 | 162 | 0 |
| 1735579800 | 161.19999 | -0.24 | -0.15 | 161.19999 | 161.19999 | 161.19999 | 0 |
| 1735320600 | 161.44 | 0.81 | 0.50 | 161.44 | 161.44 | 161.44 | 0 |
| 1734975000 | 160.63 | -0.43 | -0.27 | 160.63 | 160.63 | 160.63 | 0 |
| 1734715800 | 161.06 | 3.31 | 2.10 | 161.06 | 161.06 | 161.06 | 0 |
| 1734629400 | 157.75 | -4.55 | -2.80 | 157.75 | 157.75 | 157.75 | 0 |
| 1734543000 | 162.3 | -0.54 | -0.33 | 162.3 | 162.3 | 162.3 | 0 |
| 1734456600 | 162.84 | -0.15 | -0.09 | 162.84 | 162.84 | 162.84 | 0 |
| 1734370200 | 162.99 | -5.88 | -3.48 | 162.99 | 162.99 | 162.99 | 0 |
| 1734111000 | 168.87 | -3.83 | -2.22 | 168.87 | 168.87 | 168.87 | 0 |
| 1734024600 | 172.7 | 0.22 | 0.13 | 172.7 | 172.7 | 172.7 | 0 |
| 1733938200 | 172.48 | 3.74 | 2.22 | 172.48 | 172.48 | 172.48 | 0 |
| 1733851800 | 168.74 | 0.96 | 0.57 | 168.74 | 168.74 | 168.74 | 0 |
| 1733765400 | 167.78 | -5.35 | -3.09 | 167.78 | 167.78 | 167.78 | 0 |
| 1733506200 | 173.13 | 1.74 | 1.02 | 173.13 | 173.13 | 173.13 | 0 |
| 1733419800 | 171.39 | -2.36 | -1.36 | 171.39 | 171.39 | 171.39 | 0 |
