Hot Features
프리미엄
DAXsubsector All Software Performance (4N9Z)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.39 | -1.22894773071 | 1089.55 | 1114.93 | 1063.74 | 0 | 0 | IX |
| 4 | -37.29 | -3.34905024923 | 1113.45 | 1151.6 | 1063.74 | 0 | 0 | IX |
| 12 | 87.57 | 8.85807058538 | 988.59 | 1151.6 | 963.85 | 0 | 0 | IX |
| 26 | 280.93 | 35.3268865611 | 795.23 | 1151.6 | 795.23 | 0 | 0 | IX |
| 52 | 343.84 | 46.9521520647 | 732.32 | 1151.6 | 681.76 | 0 | 0 | IX |
| 156 | 662.01 | 159.847881202 | 414.15 | 1151.6 | 343.55 | 0 | 0 | IX |
| 260 | 668.04 | 163.687150838 | 408.12 | 1151.6 | 343.55 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 1076.16 | -12.35 | -1.13 | 1076.16 | 1076.16 | 1076.16 | 0 |
| 1741195800 | 1088.51 | 24.77 | 2.33 | 1088.51 | 1088.51 | 1088.51 | 0 |
| 1741109400 | 1063.74 | -51.19 | -4.59 | 1063.74 | 1063.74 | 1063.74 | 0 |
| 1741023000 | 1114.93 | 25.38 | 2.33 | 1114.93 | 1114.93 | 1114.93 | 0 |
| 1740763800 | 1089.55 | -9.4 | -0.86 | 1089.55 | 1089.55 | 1089.55 | 0 |
| 1740677400 | 1098.95 | -31.19 | -2.76 | 1098.95 | 1098.95 | 1098.95 | 0 |
| 1740591000 | 1130.14 | 11.45 | 1.02 | 1130.14 | 1130.14 | 1130.14 | 0 |
| 1740504600 | 1118.69 | -7.68 | -0.68 | 1118.69 | 1118.69 | 1118.69 | 0 |
| 1740418200 | 1126.3699 | 2.54 | 0.23 | 1126.3699 | 1126.3699 | 1126.3699 | 0 |
| 1740159000 | 1123.83 | -5.13 | -0.45 | 1123.83 | 1123.83 | 1123.83 | 0 |
| 1740072600 | 1128.96 | -6.4 | -0.56 | 1128.96 | 1128.96 | 1128.96 | 0 |
| 1739986200 | 1135.3599 | -8.76 | -0.77 | 1135.3599 | 1135.3599 | 1135.3599 | 0 |
| 1739899800 | 1144.1199 | -6.98 | -0.61 | 1144.1199 | 1144.1199 | 1144.1199 | 0 |
| 1739813400 | 1151.1 | 12.75 | 1.12 | 1151.1 | 1151.1 | 1151.1 | 0 |
| 1739554200 | 1138.35 | -13.25 | -1.15 | 1138.35 | 1138.35 | 1138.35 | 0 |
| 1739467800 | 1151.6 | 5.14 | 0.45 | 1151.6 | 1151.6 | 1151.6 | 0 |
| 1739381400 | 1146.46 | 3.29 | 0.29 | 1146.46 | 1146.46 | 1146.46 | 0 |
| 1739295000 | 1143.17 | 26.4 | 2.36 | 1143.17 | 1143.17 | 1143.17 | 0 |
| 1739208600 | 1116.77 | 3.32 | 0.30 | 1116.77 | 1116.77 | 1116.77 | 0 |
| 1738949400 | 1113.45 | -10.62 | -0.94 | 1113.45 | 1113.45 | 1113.45 | 0 |
| 1738863000 | 1124.07 | 11.38 | 1.02 | 1124.07 | 1124.07 | 1124.07 | 0 |
| 1738776600 | 1112.69 | 14.24 | 1.30 | 1112.69 | 1112.69 | 1112.69 | 0 |
| 1738690200 | 1098.45 | 16.79 | 1.55 | 1098.45 | 1098.45 | 1098.45 | 0 |
| 1738603800 | 1081.66 | -20.98 | -1.90 | 1081.66 | 1081.66 | 1081.66 | 0 |
| 1738344600 | 1102.64 | 1.62 | 0.15 | 1102.64 | 1102.64 | 1102.64 | 0 |
| 1738258200 | 1101.02 | 3.69 | 0.34 | 1101.02 | 1101.02 | 1101.02 | 0 |
| 1738171800 | 1097.33 | 18.23 | 1.69 | 1097.33 | 1097.33 | 1097.33 | 0 |
| 1738085400 | 1079.1 | 5.3 | 0.49 | 1079.1 | 1079.1 | 1079.1 | 0 |
| 1737999000 | 1073.8 | -8.56 | -0.79 | 1073.8 | 1073.8 | 1073.8 | 0 |
| 1737739800 | 1082.3599 | 5.13 | 0.48 | 1082.3599 | 1082.3599 | 1082.3599 | 0 |
| 1737653400 | 1077.23 | 23.14 | 2.20 | 1077.23 | 1077.23 | 1077.23 | 0 |
| 1737567000 | 1054.09 | 0 | 0.00 | 1054.09 | 1054.09 | 1054.09 | 0 |
| 1737480600 | 1054.09 | 3.21 | 0.31 | 1054.09 | 1054.09 | 1054.09 | 0 |
| 1737394200 | 1050.88 | -1.14 | -0.11 | 1050.88 | 1050.88 | 1050.88 | 0 |
| 1737135000 | 1052.02 | 7.07 | 0.68 | 1052.02 | 1052.02 | 1052.02 | 0 |
| 1737048600 | 1044.95 | 5.73 | 0.55 | 1044.95 | 1044.95 | 1044.95 | 0 |
| 1736962200 | 1039.22 | 25.68 | 2.53 | 1039.22 | 1039.22 | 1039.22 | 0 |
| 1736875800 | 1013.54 | 13.48 | 1.35 | 1013.54 | 1013.54 | 1013.54 | 0 |
| 1736789400 | 1000.06 | -8.49 | -0.84 | 1000.06 | 1000.06 | 1000.06 | 0 |
| 1736530200 | 1008.55 | 3.13 | 0.31 | 1008.55 | 1008.55 | 1008.55 | 0 |
| 1736443800 | 1005.42 | 1.56 | 0.16 | 1005.42 | 1005.42 | 1005.42 | 0 |
| 1736357400 | 1003.86 | 6.22 | 0.62 | 1003.86 | 1003.86 | 1003.86 | 0 |
| 1736271000 | 997.64 | 15.75 | 1.60 | 997.64 | 997.64 | 997.64 | 0 |
| 1736184600 | 981.89 | 18.04 | 1.87 | 981.89 | 981.89 | 981.89 | 0 |
| 1735925400 | 963.85 | -14.81 | -1.51 | 963.85 | 963.85 | 963.85 | 0 |
| 1735839000 | 978.66 | 9.22 | 0.95 | 978.66 | 978.66 | 978.66 | 0 |
| 1735579800 | 969.44 | -12.84 | -1.31 | 969.44 | 969.44 | 969.44 | 0 |
| 1735320600 | 982.28 | 12.45 | 1.28 | 982.28 | 982.28 | 982.28 | 0 |
| 1734975000 | 969.83 | -1.01 | -0.10 | 969.83 | 969.83 | 969.83 | 0 |
| 1734715800 | 970.84 | -1.14 | -0.12 | 970.84 | 970.84 | 970.84 | 0 |
| 1734629400 | 971.98 | -13.13 | -1.33 | 971.98 | 971.98 | 971.98 | 0 |
| 1734543000 | 985.11 | 4.9 | 0.50 | 985.11 | 985.11 | 985.11 | 0 |
| 1734456600 | 980.21 | -6.59 | -0.67 | 980.21 | 980.21 | 980.21 | 0 |
| 1734370200 | 986.8 | -1.79 | -0.18 | 986.8 | 986.8 | 986.8 | 0 |
| 1734111000 | 988.59 | -2.6 | -0.26 | 988.59 | 988.59 | 988.59 | 0 |
| 1734024600 | 991.19 | 10.71 | 1.09 | 991.19 | 991.19 | 991.19 | 0 |
| 1733938200 | 980.48 | -5.53 | -0.56 | 980.48 | 980.48 | 980.48 | 0 |
| 1733851800 | 986.01 | -2.92 | -0.30 | 986.01 | 986.01 | 986.01 | 0 |
| 1733765400 | 988.93 | -5.76 | -0.58 | 988.93 | 988.93 | 988.93 | 0 |
