Hot Features
프리미엄
DAXsupersector Utilities Performance (4NAN)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.56 | 5.72507077697 | 254.32 | 274.48 | 254.32 | 0 | 0 | IX |
| 4 | 16.28 | 6.4449722882 | 252.6 | 274.48 | 249.69 | 0 | 0 | IX |
| 12 | 2.08 | 0.779610194903 | 266.8 | 274.48 | 239.12 | 0 | 0 | IX |
| 26 | -12.5 | -4.44239107257 | 281.38 | 297.93 | 239.12 | 0 | 0 | IX |
| 52 | 45.12 | 20.1644619235 | 223.76 | 298.6 | 221.61 | 0 | 0 | IX |
| 156 | -54.74 | -16.9149001916 | 323.62 | 347.65 | 217.95 | 0 | 0 | IX |
| 260 | 20.49 | 8.24912436088 | 248.39 | 353.7 | 184.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 272.58999 | 6.44 | 2.42 | 266.14999 | 274.48 | 266.14999 | 0 |
| 1740504600 | 266.14999 | -0.59 | -0.22 | 266.93 | 268.72 | 265.83 | 0 |
| 1740418200 | 266.74 | 8.8 | 3.41 | 257.95 | 266.89 | 257.95 | 0 |
| 1740159000 | 257.94 | 1.71 | 0.67 | 256.38 | 258.25 | 255.3 | 0 |
| 1740072600 | 256.23 | 2.36 | 0.93 | 254.32 | 258.51 | 254.32 | 0 |
| 1739986200 | 253.87 | 1.25 | 0.49 | 252.77 | 257.62 | 252.48 | 0 |
| 1739899800 | 252.62 | -0.4 | -0.16 | 254.61 | 255.24 | 251.24 | 0 |
| 1739813400 | 253.02 | -0.29 | -0.11 | 251.75 | 254.75 | 251.23 | 0 |
| 1739554200 | 253.31 | 1.2 | 0.48 | 252.29 | 254.05 | 251.51 | 0 |
| 1739467800 | 252.11 | 1.14 | 0.45 | 249.69 | 255.28 | 249.69 | 0 |
| 1739381400 | 250.97 | -3.61 | -1.42 | 255.46 | 257.17 | 250.29 | 0 |
| 1739295000 | 254.58 | -1.96 | -0.76 | 256.19 | 257.49 | 254.09 | 0 |
| 1739208600 | 256.54 | 1.57 | 0.62 | 255.41 | 258.26 | 255.41 | 0 |
| 1738949400 | 254.97 | -0.65 | -0.25 | 255.7 | 258.75 | 253.42 | 0 |
| 1738863000 | 255.62 | -2.69 | -1.04 | 258.04 | 259.37 | 254.2 | 0 |
| 1738776600 | 258.31 | 2.3 | 0.90 | 255.9 | 258.33999 | 254.63 | 0 |
| 1738690200 | 256.01 | 0.04 | 0.02 | 255.71 | 256.31 | 253.14 | 0 |
| 1738603800 | 255.97 | -1.03 | -0.40 | 256.32 | 257.12 | 253.63 | 0 |
| 1738344600 | 257 | 0.52 | 0.20 | 256.54 | 258.64999 | 256.5 | 0 |
| 1738258200 | 256.48 | 3.88 | 1.54 | 252.6 | 256.88 | 252.04 | 0 |
| 1738171800 | 252.6 | 2.47 | 0.99 | 250.24 | 252.8 | 247.77 | 0 |
| 1738085400 | 250.13 | 4.25 | 1.73 | 246.96 | 253.3 | 245.94 | 0 |
| 1737999000 | 245.88 | 0.41 | 0.17 | 245.13 | 250.3 | 245.13 | 0 |
| 1737739800 | 245.47 | -1.41 | -0.57 | 247.6 | 248.55 | 244.35 | 0 |
| 1737653400 | 246.88 | 1.45 | 0.59 | 245.86 | 247.47 | 245.79 | 0 |
| 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 |
