Hot Features
프리미엄
DAX ex Financials 30 NR EUR (7400)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.7 | 3.02008987576 | 1513.2 | 1564.13 | 1504.05 | 0 | 0 | IX |
| 4 | 73.56 | 4.95240147037 | 1485.34 | 1564.13 | 1481.7 | 0 | 0 | IX |
| 12 | 72.08 | 4.84793048251 | 1486.82 | 1564.13 | 1423.78 | 0 | 0 | IX |
| 26 | 128.09 | 8.9522717901 | 1430.81 | 1564.13 | 1331.49 | 0 | 0 | IX |
| 52 | 246.38 | 18.7715234815 | 1312.52 | 1564.13 | 1304.92 | 0 | 0 | IX |
| 156 | 155.97 | 11.1174470572 | 1402.93 | 1564.13 | 996.59 | 0 | 0 | IX |
| 260 | 362.38 | 30.2861632066 | 1196.52 | 1564.13 | 720.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1562.28 | 17.79 | 1.15 | 1549.9 | 1564.1099 | 1548.71 | 0 |
| 1737048600 | 1544.49 | 2.02 | 0.13 | 1546.91 | 1550.13 | 1537.34 | 0 |
| 1736962200 | 1542.47 | 24.29 | 1.60 | 1521.3 | 1547.15 | 1518.82 | 0 |
| 1736875800 | 1518.18 | 7.01 | 0.46 | 1516.63 | 1528.14 | 1516.15 | 0 |
| 1736789400 | 1511.17 | -3.47 | -0.23 | 1513.2 | 1516.49 | 1504.05 | 0 |
| 1736530200 | 1514.64 | -5.81 | -0.38 | 1519.18 | 1530.69 | 1513.23 | 0 |
| 1736443800 | 1520.45 | 0.22 | 0.01 | 1516.04 | 1522.6199 | 1513.97 | 0 |
| 1736357400 | 1520.23 | -5.89 | -0.39 | 1525.88 | 1531.69 | 1514.77 | 0 |
| 1736271000 | 1526.1199 | 9.86 | 0.65 | 1516.97 | 1529.98 | 1514.33 | 0 |
| 1736184600 | 1516.26 | 30.27 | 2.04 | 1490.45 | 1520.57 | 1490.2 | 0 |
| 1735925400 | 1485.99 | -9.28 | -0.62 | 1495.43 | 1496.39 | 1481.7 | 0 |
| 1735839000 | 1495.27 | 2.35 | 0.16 | 1490.48 | 1499.95 | 1481.89 | 0 |
| 1735579800 | 1492.92 | -3.87 | -0.26 | 1491.45 | 1495.92 | 1489.55 | 0 |
| 1735320600 | 1496.79 | 10.69 | 0.72 | 1483.6199 | 1497.95 | 1481.8 | 0 |
| 1734975000 | 1486.1 | -2.56 | -0.17 | 1485.34 | 1489.45 | 1482.35 | 0 |
| 1734715800 | 1488.66 | -3.21 | -0.22 | 1483.76 | 1491.29 | 1470.95 | 0 |
| 1734629400 | 1491.8699 | -22.48 | -1.48 | 1502.57 | 1505.06 | 1491.8699 | 0 |
| 1734543000 | 1514.35 | 0 | 0.00 | 1514.2 | 1519.5 | 1511.69 | 0 |
| 1734456600 | 1514.35 | -5.82 | -0.38 | 1516.28 | 1521.52 | 1512.03 | 0 |
| 1734370200 | 1520.17 | -7.14 | -0.47 | 1524.19 | 1525.85 | 1517.54 | 0 |
| 1734111000 | 1527.31 | -9.45 | -0.61 | 1537.34 | 1541.26 | 1525.78 | 0 |
| 1734024600 | 1536.76 | 1.39 | 0.09 | 1535.13 | 1540.83 | 1534.27 | 0 |
| 1733938200 | 1535.3699 | 5.27 | 0.34 | 1530.97 | 1536.39 | 1524.4 | 0 |
| 1733851800 | 1530.1 | -0.74 | -0.05 | 1527.92 | 1534.97 | 1525.06 | 0 |
| 1733765400 | 1530.84 | 1.58 | 0.10 | 1533.42 | 1538.46 | 1527.98 | 0 |
| 1733506200 | 1529.26 | 4.6 | 0.30 | 1524.14 | 1531.4 | 1523.33 | 0 |
| 1733419800 | 1524.66 | 9.91 | 0.65 | 1514.49 | 1525.26 | 1514.06 | 0 |
| 1733333400 | 1514.75 | 10.46 | 0.70 | 1507.94 | 1518.38 | 1506.79 | 0 |
| 1733247000 | 1504.29 | 4.59 | 0.31 | 1501.51 | 1506.64 | 1498.6199 | 0 |
| 1733160600 | 1499.7 | 18.93 | 1.28 | 1477.22 | 1500.35 | 1475.71 | 0 |
| 1732901400 | 1480.77 | 13.3 | 0.91 | 1464.72 | 1481.5 | 1462.56 | 0 |
| 1732815000 | 1467.47 | 9.71 | 0.67 | 1463.65 | 1469.42 | 1462.1 | 0 |
| 1732728600 | 1457.76 | -2.34 | -0.16 | 1458.91 | 1460.25 | 1449.24 | 0 |
| 1732642200 | 1460.1 | -9.76 | -0.66 | 1463.78 | 1469.16 | 1455.14 | 0 |
| 1732555800 | 1469.8599 | 9.37 | 0.64 | 1468.47 | 1474.35 | 1462.97 | 0 |
| 1732296600 | 1460.49 | 20.34 | 1.41 | 1443.75 | 1460.49 | 1434.24 | 0 |
| 1732210200 | 1440.15 | 4.99 | 0.35 | 1434.43 | 1440.22 | 1423.78 | 0 |
| 1732123800 | 1435.16 | -8.13 | -0.56 | 1451.05 | 1452.08 | 1432.96 | 0 |
| 1732037400 | 1443.29 | -9.48 | -0.65 | 1452.08 | 1456.1099 | 1425.3599 | 0 |
| 1731951000 | 1452.77 | -5.11 | -0.35 | 1460.76 | 1464.97 | 1447.3 | 0 |
| 1731691800 | 1457.88 | -3.95 | -0.27 | 1455.5 | 1465.65 | 1451.79 | 0 |
| 1731605400 | 1461.83 | 22.19 | 1.54 | 1440.81 | 1465.49 | 1435.74 | 0 |
| 1731519000 | 1439.64 | -0.75 | -0.05 | 1436.48 | 1449.8 | 1427.15 | 0 |
| 1731432600 | 1440.39 | -31.01 | -2.11 | 1465.95 | 1465.95 | 1438.82 | 0 |
| 1731346200 | 1471.4 | 16.19 | 1.11 | 1464.33 | 1480.44 | 1463.77 | 0 |
| 1731087000 | 1455.21 | -12.97 | -0.88 | 1471.1 | 1471.19 | 1449.65 | 0 |
| 1731000600 | 1468.18 | 31.17 | 2.17 | 1442.21 | 1473.96 | 1441.18 | 0 |
| 1730914200 | 1437.01 | -21.34 | -1.46 | 1459.18 | 1476.97 | 1433.1099 | 0 |
| 1730827800 | 1458.35 | 4.35 | 0.30 | 1454.74 | 1458.35 | 1449.19 | 0 |
| 1730741400 | 1454 | -6.25 | -0.43 | 1459.13 | 1466.81 | 1453.99 | 0 |
| 1730482200 | 1460.25 | 14.43 | 1.00 | 1446.53 | 1463.1199 | 1446.08 | 0 |
| 1730395800 | 1445.82 | -14.32 | -0.98 | 1453.08 | 1453.14 | 1439.64 | 0 |
| 1730309400 | 1460.14 | -18.61 | -1.26 | 1472.3 | 1474.74 | 1455.71 | 0 |
| 1730223000 | 1478.75 | -5.5 | -0.37 | 1486.79 | 1491.71 | 1477.46 | 0 |
| 1730136600 | 1484.25 | 1.67 | 0.11 | 1486.82 | 1489.08 | 1476.1099 | 0 |
| 1729873800 | 1482.58 | 3.76 | 0.25 | 1478.8 | 1487.04 | 1473.89 | 0 |
| 1729787400 | 1478.82 | 7.46 | 0.51 | 1473.32 | 1490.17 | 1473.32 | 0 |
| 1729701000 | 1471.3599 | -3.49 | -0.24 | 1472.41 | 1482.99 | 1470.89 | 0 |
| 1729614600 | 1474.85 | -3.87 | -0.26 | 1475.79 | 1484.3 | 1471.06 | 0 |
| 1729528200 | 1478.72 | -13.55 | -0.91 | 1488.97 | 1492.6199 | 1477.8699 | 0 |
