Hot Features
프리미엄
DAXsupersector Utilities Performance (4NAN)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.97 | 2.47102649007 | 241.6 | 252.64 | 241.24 | 0 | 0 | IX |
| 4 | -0.36 | -0.145202274836 | 247.93 | 261.18 | 239.12 | 0 | 0 | IX |
| 12 | -26.12 | -9.54364426906 | 273.69 | 276.94 | 239.12 | 0 | 0 | IX |
| 26 | -24.76 | -9.0919105497 | 272.33 | 297.93 | 239.12 | 0 | 0 | IX |
| 52 | -10.93 | -4.22823984526 | 258.5 | 298.6 | 221.61 | 0 | 0 | IX |
| 156 | -87.74 | -26.166830694 | 335.31 | 347.65 | 217.95 | 0 | 0 | IX |
| 260 | 2.03 | 0.826749205832 | 245.54 | 353.7 | 184.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 245.43 | -5.19 | -2.07 | 250.45 | 250.88 | 245.42 | 0 |
| 1737480600 | 250.62 | -0.46 | -0.18 | 250.9 | 250.97 | 247.38 | 0 |
| 1737394200 | 251.08 | 0.27 | 0.11 | 250.69 | 251.82 | 248.89 | 0 |
| 1737135000 | 250.81 | 3.39 | 1.37 | 249.08 | 252.64 | 248.98 | 0 |
| 1737048600 | 247.42 | 2.35 | 0.96 | 244.99 | 247.43 | 243.25 | 0 |
| 1736962200 | 245.07 | 4.58 | 1.90 | 241.6 | 246.09 | 241.24 | 0 |
| 1736875800 | 240.49 | -0.18 | -0.07 | 241.08 | 242.24 | 239.12 | 0 |
| 1736789400 | 240.67 | 0.94 | 0.39 | 239.95 | 244.14 | 239.16 | 0 |
| 1736530200 | 239.73 | -7.67 | -3.10 | 247.4 | 247.4 | 239.38 | 0 |
| 1736443800 | 247.4 | -5.02 | -1.99 | 251.68 | 252.7 | 247.29 | 0 |
| 1736357400 | 252.42 | -2.78 | -1.09 | 253.97 | 254.39 | 250.11 | 0 |
| 1736271000 | 255.2 | -2.72 | -1.05 | 257.74 | 257.85 | 254.88 | 0 |
| 1736184600 | 257.92 | -2.12 | -0.82 | 260.37 | 260.64999 | 255.77 | 0 |
| 1735925400 | 260.04 | 3.32 | 1.29 | 257.58 | 261.18 | 255.64 | 0 |
| 1735839000 | 256.72 | 5.95 | 2.37 | 251.52 | 257.14999 | 251.52 | 0 |
| 1735579800 | 250.77 | 0.87 | 0.35 | 249.5 | 250.94 | 249.5 | 0 |
| 1735320600 | 249.9 | 1.19 | 0.48 | 247.93 | 249.9 | 245.75 | 0 |
| 1734975000 | 248.71 | 1.67 | 0.68 | 246.59 | 248.74 | 246.24 | 0 |
| 1734715800 | 247.04 | -0.46 | -0.19 | 246.56 | 247.43 | 244.33 | 0 |
| 1734629400 | 247.5 | -0.28 | -0.11 | 246.76 | 247.82 | 244.62 | 0 |
| 1734543000 | 247.78 | -2.02 | -0.81 | 249.99 | 250.31 | 245.34 | 0 |
| 1734456600 | 249.8 | -5.48 | -2.15 | 254.44 | 254.44 | 247.75 | 0 |
| 1734370200 | 255.28 | -4.67 | -1.80 | 259.57 | 259.95 | 254.62 | 0 |
| 1734111000 | 259.95 | -3.42 | -1.30 | 263.49 | 263.49 | 259.52999 | 0 |
| 1734024600 | 263.37 | -0.83 | -0.31 | 264.35 | 264.8 | 262.98 | 0 |
| 1733938200 | 264.2 | -3.49 | -1.30 | 267.92 | 268.45999 | 263.42 | 0 |
| 1733851800 | 267.69 | -0.49 | -0.18 | 267.82 | 269.06 | 267.02999 | 0 |
| 1733765400 | 268.18 | 0.29 | 0.11 | 268.73 | 268.89 | 266.70999 | 0 |
| 1733506200 | 267.89 | 1.04 | 0.39 | 266.95999 | 270.5 | 266.89 | 0 |
| 1733419800 | 266.85 | -0.57 | -0.21 | 266.8 | 269.22 | 266.41 | 0 |
| 1733333400 | 267.42 | -4.19 | -1.54 | 272.27 | 272.98 | 267.14 | 0 |
| 1733247000 | 271.61 | -3.5 | -1.27 | 276.19 | 276.27 | 271.52 | 0 |
| 1733160600 | 275.11 | 1.1 | 0.40 | 274.14 | 276.94 | 273.47 | 0 |
| 1732901400 | 274.01 | 1.03 | 0.38 | 272.41 | 274.13 | 271.19 | 0 |
| 1732815000 | 272.98 | 4.78 | 1.78 | 268.43 | 273.98 | 268.43 | 0 |
| 1732728600 | 268.2 | -0.12 | -0.04 | 269.20999 | 269.27999 | 264.86 | 0 |
| 1732642200 | 268.32 | -1.28 | -0.47 | 269.01 | 270.58 | 268.32 | 0 |
| 1732555800 | 269.6 | 0.76 | 0.28 | 268.77999 | 270.61 | 267.57 | 0 |
| 1732296600 | 268.83999 | 5.94 | 2.26 | 263.26 | 269.64999 | 263.26 | 0 |
| 1732210200 | 262.89999 | -0.34 | -0.13 | 262.81 | 264.02999 | 260.39999 | 0 |
| 1732123800 | 263.24 | -2.66 | -1.00 | 266.75 | 267.44 | 262.13 | 0 |
| 1732037400 | 265.89999 | -0.87 | -0.33 | 267.61 | 269.74 | 264.45999 | 0 |
| 1731951000 | 266.77 | -0.76 | -0.28 | 267.70999 | 269.33 | 265.51 | 0 |
| 1731691800 | 267.52999 | -0.97 | -0.36 | 268.70999 | 271.91 | 266.32 | 0 |
| 1731605400 | 268.5 | -0.32 | -0.12 | 270.32 | 270.98 | 266.8 | 0 |
| 1731519000 | 268.82 | 6 | 2.28 | 262.82 | 273.83 | 262.45999 | 0 |
| 1731432600 | 262.82 | -5.14 | -1.92 | 267.36 | 267.36 | 262.22 | 0 |
| 1731346200 | 267.95999 | 3.94 | 1.49 | 264.68 | 269.49 | 264.68 | 0 |
| 1731087000 | 264.02 | -0.84 | -0.32 | 264.67 | 266.7 | 264.01 | 0 |
| 1731000600 | 264.86 | 1.55 | 0.59 | 263.43 | 267.48 | 263.25 | 0 |
| 1730914200 | 263.31 | -6.98 | -2.58 | 270.05 | 270.05 | 259.16 | 0 |
| 1730827800 | 270.29 | 0.24 | 0.09 | 270.18 | 271.98 | 269.93 | 0 |
| 1730741400 | 270.05 | 0.94 | 0.35 | 269.54 | 273.25 | 269.07 | 0 |
| 1730482200 | 269.11 | 0.48 | 0.18 | 268.08999 | 272.1 | 268.06 | 0 |
| 1730395800 | 268.63 | -2.81 | -1.04 | 271.44 | 271.44 | 266.20999 | 0 |
| 1730309400 | 271.44 | -3.04 | -1.11 | 273.69 | 274.6 | 271.06 | 0 |
| 1730223000 | 274.48 | -3.3 | -1.19 | 279 | 279.76 | 273.89999 | 0 |
| 1730136600 | 277.77999 | 1.39 | 0.50 | 277.94 | 278.87 | 276.94 | 0 |
| 1729873800 | 276.39 | -2.06 | -0.74 | 278.26 | 278.26 | 275.55 | 0 |
| 1729787400 | 278.45 | 0.4 | 0.14 | 278.16 | 280.99 | 278.14 | 0 |
| 1729701000 | 278.05 | 0.17 | 0.06 | 277.56 | 279.86 | 277.56 | 0 |
