Hot Features
프리미엄
Dax 30 ESG (AL8C)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.74 | 2.27034142149 | 1838.49 | 1880.33 | 1813.72 | 0 | 0 | IX |
| 4 | 156.96 | 9.10826510065 | 1723.27 | 1880.33 | 1716.98 | 0 | 0 | IX |
| 12 | 221.3 | 13.3399239269 | 1658.93 | 1880.33 | 1632.29 | 0 | 0 | IX |
| 26 | 310.47 | 19.7781826521 | 1569.76 | 1880.33 | 1449.47 | 0 | 0 | IX |
| 52 | 477.66 | 34.0560542433 | 1402.57 | 1880.33 | 1390.87 | 0 | 0 | IX |
| 156 | 608.42 | 47.8389067549 | 1271.81 | 1880.33 | 1255.16 | 0 | 0 | IX |
| 260 | 608.42 | 47.8389067549 | 1271.81 | 1880.33 | 1255.16 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1880.23 | 11.29 | 0.60 | 1873.41 | 1880.33 | 1869.21 | 0 |
| 1738171800 | 1868.94 | 24.31 | 1.32 | 1845.36 | 1871.79 | 1845.22 | 0 |
| 1738085400 | 1844.63 | 15.4 | 0.84 | 1825.32 | 1848.02 | 1825.22 | 0 |
| 1737999000 | 1829.23 | -15.83 | -0.86 | 1847.22 | 1847.22 | 1813.72 | 0 |
| 1737739800 | 1845.06 | -3.54 | -0.19 | 1852.18 | 1853.14 | 1841.96 | 0 |
| 1737653400 | 1848.6 | 13.6 | 0.74 | 1838.49 | 1850.4 | 1834.51 | 0 |
| 1737567000 | 1835 | 29.02 | 1.61 | 1811.93 | 1843.49 | 1811.93 | 0 |
| 1737480600 | 1805.98 | 7.38 | 0.41 | 1796.93 | 1807.21 | 1794.76 | 0 |
| 1737394200 | 1798.6 | 1.06 | 0.06 | 1799.03 | 1804.79 | 1792.79 | 0 |
| 1737135000 | 1797.54 | 18.44 | 1.04 | 1784.66 | 1798.87 | 1782.66 | 0 |
| 1737048600 | 1779.1 | 4.35 | 0.25 | 1778.55 | 1782.84 | 1771.86 | 0 |
| 1736962200 | 1774.75 | 24.29 | 1.39 | 1756.07 | 1779.65 | 1753.34 | 0 |
| 1736875800 | 1750.46 | 13.54 | 0.78 | 1742.24 | 1754.7 | 1742.05 | 0 |
| 1736789400 | 1736.92 | -9.37 | -0.54 | 1742.29 | 1742.29 | 1729.6 | 0 |
| 1736530200 | 1746.29 | -17.75 | -1.01 | 1763.11 | 1767.57 | 1743.82 | 0 |
| 1736443800 | 1764.04 | 3.81 | 0.22 | 1755.71 | 1766.12 | 1752.14 | 0 |
| 1736357400 | 1760.23 | -2.67 | -0.15 | 1762.12 | 1771.65 | 1753.22 | 0 |
| 1736271000 | 1762.9 | 12.41 | 0.71 | 1749.99 | 1765.63 | 1744.64 | 0 |
| 1736184600 | 1750.49 | 22.54 | 1.30 | 1732 | 1750.49 | 1729.08 | 0 |
| 1735925400 | 1727.95 | -4.96 | -0.29 | 1734.63 | 1736.06 | 1724.09 | 0 |
| 1735839000 | 1732.91 | 8.09 | 0.47 | 1723.27 | 1732.91 | 1716.98 | 0 |
| 1735579800 | 1724.82 | -6.54 | -0.38 | 1724.6 | 1730.72 | 1721.75 | 0 |
| 1735320600 | 1731.36 | 7.55 | 0.44 | 1720.89 | 1731.5 | 1717.05 | 0 |
| 1734975000 | 1723.81 | -2.12 | -0.12 | 1724.05 | 1729.72 | 1719.87 | 0 |
| 1734715800 | 1725.93 | -9.41 | -0.54 | 1726.01 | 1729.02 | 1705.5 | 0 |
| 1734629400 | 1735.34 | -27.06 | -1.54 | 1749.77 | 1749.77 | 1734.13 | 0 |
| 1734543000 | 1762.4 | -1.8 | -0.10 | 1763.3 | 1770.55 | 1762.15 | 0 |
| 1734456600 | 1764.2 | -6.8 | -0.38 | 1768.42 | 1773.19 | 1764.03 | 0 |
| 1734370200 | 1771 | 1.3 | 0.07 | 1767.55 | 1774.72 | 1765.7 | 0 |
| 1734111000 | 1769.7 | 2.33 | 0.13 | 1767.99 | 1779.23 | 1766.09 | 0 |
| 1734024600 | 1767.37 | -6.2 | -0.35 | 1774.02 | 1777.02 | 1766.48 | 0 |
| 1733938200 | 1773.57 | 7.53 | 0.43 | 1768.02 | 1775.37 | 1758.83 | 0 |
| 1733851800 | 1766.04 | -2.4 | -0.14 | 1766.08 | 1770.35 | 1760.18 | 0 |
| 1733765400 | 1768.44 | -7.27 | -0.41 | 1779.03 | 1783.89 | 1767.01 | 0 |
| 1733506200 | 1775.71 | -1.95 | -0.11 | 1775.68 | 1779.43 | 1772.44 | 0 |
| 1733419800 | 1777.66 | 14.88 | 0.84 | 1762.64 | 1778.18 | 1762.64 | 0 |
| 1733333400 | 1762.78 | 15.65 | 0.90 | 1752.55 | 1766.44 | 1751.02 | 0 |
| 1733247000 | 1747.13 | 7.11 | 0.41 | 1741.56 | 1748.99 | 1738.72 | 0 |
| 1733160600 | 1740.02 | 27.1 | 1.58 | 1709.55 | 1740.02 | 1708.11 | 0 |
| 1732901400 | 1712.92 | 17.52 | 1.03 | 1693.44 | 1713.46 | 1690.8 | 0 |
| 1732815000 | 1695.4 | 9.93 | 0.59 | 1689.98 | 1697.84 | 1688.77 | 0 |
| 1732728600 | 1685.47 | -4.01 | -0.24 | 1689.57 | 1691.25 | 1675.9 | 0 |
| 1732642200 | 1689.48 | -7.49 | -0.44 | 1691.31 | 1698.37 | 1683.49 | 0 |
| 1732555800 | 1696.97 | 12.7 | 0.75 | 1693.3 | 1699.29 | 1687.1 | 0 |
| 1732296600 | 1684.27 | 18.96 | 1.14 | 1670.1099 | 1684.27 | 1656.5 | 0 |
| 1732210200 | 1665.31 | 14.52 | 0.88 | 1652.07 | 1665.9 | 1644.05 | 0 |
| 1732123800 | 1650.79 | -2.2 | -0.13 | 1662.34 | 1664.77 | 1646.84 | 0 |
| 1732037400 | 1652.99 | -13.2 | -0.79 | 1665.57 | 1668.76 | 1632.29 | 0 |
| 1731951000 | 1666.19 | -6.15 | -0.37 | 1674.39 | 1676.18 | 1659.78 | 0 |
| 1731691800 | 1672.34 | -4.69 | -0.28 | 1670.21 | 1677.06 | 1663.32 | 0 |
| 1731605400 | 1677.03 | 24.9 | 1.51 | 1653.52 | 1680.4 | 1649.97 | 0 |
| 1731519000 | 1652.13 | 1.74 | 0.11 | 1646.3 | 1662.43 | 1637.59 | 0 |
| 1731432600 | 1650.39 | -31.66 | -1.88 | 1674.53 | 1677.26 | 1648.15 | 0 |
| 1731346200 | 1682.05 | 20.59 | 1.24 | 1672.39 | 1690.87 | 1672.39 | 0 |
| 1731087000 | 1661.46 | -9.92 | -0.59 | 1676.2 | 1676.32 | 1655.07 | 0 |
| 1731000600 | 1671.38 | 16.72 | 1.01 | 1658.93 | 1679.04 | 1658.93 | 0 |
| 1730914200 | 1654.66 | -13 | -0.78 | 1677.57 | 1700.32 | 1652.88 | 0 |
| 1730827800 | 1667.66 | 12.27 | 0.74 | 1657.34 | 1668.3599 | 1652.17 | 0 |
| 1730741400 | 1655.39 | -7.94 | -0.48 | 1662.58 | 1666.81 | 1655.32 | 0 |
| 1730482200 | 1663.33 | 14.59 | 0.88 | 1650.1199 | 1667.1199 | 1649.98 | 0 |
| 1730395800 | 1648.74 | -14.79 | -0.89 | 1657.13 | 1657.21 | 1638.98 | 0 |
