Hot Features
프리미엄
DAXsector Technology Kurs (CXKH)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.48 | 2.23294817415 | 1230.66 | 1258.14 | 1223.41 | 0 | 0 | IX |
| 4 | 108.25 | 9.41394394246 | 1149.89 | 1258.14 | 1060.16 | 0 | 0 | IX |
| 12 | 236.59 | 23.1599040673 | 1021.55 | 1258.14 | 1019.25 | 0 | 0 | IX |
| 26 | 200.92 | 19.0045591268 | 1057.22 | 1258.14 | 976.97 | 0 | 0 | IX |
| 52 | 80.05 | 6.79489682452 | 1178.09 | 1321.52 | 976.97 | 0 | 0 | IX |
| 156 | 116.95 | 10.2480743785 | 1141.19 | 1379.27 | 783.04 | 0 | 0 | IX |
| 260 | 431.18 | 52.1403695463 | 826.96 | 1504.99 | 405.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 1258.14 | 21.29 | 1.72 | 1258.14 | 1258.14 | 1258.14 | 0 |
| 1739381400 | 1236.85 | 9.04 | 0.74 | 1236.85 | 1236.85 | 1236.85 | 0 |
| 1739295000 | 1227.81 | 4.4 | 0.36 | 1227.81 | 1227.81 | 1227.81 | 0 |
| 1739208600 | 1223.41 | -7.25 | -0.59 | 1223.41 | 1223.41 | 1223.41 | 0 |
| 1738949400 | 1230.66 | -12.97 | -1.04 | 1230.66 | 1230.66 | 1230.66 | 0 |
| 1738863000 | 1243.63 | 55.06 | 4.63 | 1243.63 | 1243.63 | 1243.63 | 0 |
| 1738776600 | 1188.57 | 31.46 | 2.72 | 1188.57 | 1188.57 | 1188.57 | 0 |
| 1738690200 | 1157.1099 | 96.95 | 9.14 | 1157.1099 | 1157.1099 | 1157.1099 | 0 |
| 1738603800 | 1060.16 | -26.7 | -2.46 | 1060.16 | 1060.16 | 1060.16 | 0 |
| 1738344600 | 1086.8599 | 18.39 | 1.72 | 1086.8599 | 1086.8599 | 1086.8599 | 0 |
| 1738258200 | 1068.47 | -29.47 | -2.68 | 1068.47 | 1068.47 | 1068.47 | 0 |
| 1738171800 | 1097.94 | -16.3 | -1.46 | 1097.94 | 1097.94 | 1097.94 | 0 |
| 1738085400 | 1114.24 | -10.34 | -0.92 | 1114.24 | 1114.24 | 1114.24 | 0 |
| 1737999000 | 1124.58 | -24.96 | -2.17 | 1124.58 | 1124.58 | 1124.58 | 0 |
| 1737739800 | 1149.54 | -3.71 | -0.32 | 1149.54 | 1149.54 | 1149.54 | 0 |
| 1737653400 | 1153.25 | -6.59 | -0.57 | 1153.25 | 1153.25 | 1153.25 | 0 |
| 1737567000 | 1159.84 | -1.8 | -0.15 | 1159.84 | 1159.84 | 1159.84 | 0 |
| 1737480600 | 1161.64 | 8.44 | 0.73 | 1161.64 | 1161.64 | 1161.64 | 0 |
| 1737394200 | 1153.2 | 3.31 | 0.29 | 1153.2 | 1153.2 | 1153.2 | 0 |
| 1737135000 | 1149.89 | 21.59 | 1.91 | 1149.89 | 1149.89 | 1149.89 | 0 |
| 1737048600 | 1128.3 | 0 | 0.00 | 1128.3 | 1128.3 | 1128.3 | 0 |
| 1736962200 | 1128.3 | 19.95 | 1.80 | 1128.3 | 1128.3 | 1128.3 | 0 |
| 1736875800 | 1108.35 | 10.32 | 0.94 | 1108.35 | 1108.35 | 1108.35 | 0 |
| 1736789400 | 1098.03 | 2.24 | 0.20 | 1098.03 | 1098.03 | 1098.03 | 0 |
| 1736530200 | 1095.79 | -2.27 | -0.21 | 1095.79 | 1095.79 | 1095.79 | 0 |
| 1736443800 | 1098.06 | -13.85 | -1.25 | 1098.06 | 1098.06 | 1098.06 | 0 |
| 1736357400 | 1111.91 | -39.14 | -3.40 | 1111.91 | 1111.91 | 1111.91 | 0 |
| 1736271000 | 1151.05 | 19.32 | 1.71 | 1151.05 | 1151.05 | 1151.05 | 0 |
| 1736184600 | 1131.73 | 74.14 | 7.01 | 1131.73 | 1131.73 | 1131.73 | 0 |
| 1735925400 | 1057.59 | -12.38 | -1.16 | 1057.59 | 1057.59 | 1057.59 | 0 |
| 1735839000 | 1069.97 | 0.2 | 0.02 | 1069.97 | 1069.97 | 1069.97 | 0 |
| 1735579800 | 1069.77 | -13.64 | -1.26 | 1069.77 | 1069.77 | 1069.77 | 0 |
| 1735320600 | 1083.41 | 9.19 | 0.86 | 1083.41 | 1083.41 | 1083.41 | 0 |
| 1734975000 | 1074.22 | 7.35 | 0.69 | 1074.22 | 1074.22 | 1074.22 | 0 |
| 1734715800 | 1066.8699 | -15.19 | -1.40 | 1066.8699 | 1066.8699 | 1066.8699 | 0 |
| 1734629400 | 1082.06 | -61.38 | -5.37 | 1082.06 | 1082.06 | 1082.06 | 0 |
| 1734543000 | 1143.44 | 24.57 | 2.20 | 1143.44 | 1143.44 | 1143.44 | 0 |
| 1734456600 | 1118.8699 | 4.42 | 0.40 | 1118.8699 | 1118.8699 | 1118.8699 | 0 |
| 1734370200 | 1114.45 | -5.92 | -0.53 | 1114.45 | 1114.45 | 1114.45 | 0 |
| 1734111000 | 1120.3699 | -5.25 | -0.47 | 1120.3699 | 1120.3699 | 1120.3699 | 0 |
| 1734024600 | 1125.6199 | 0.96 | 0.09 | 1125.6199 | 1125.6199 | 1125.6199 | 0 |
| 1733938200 | 1124.66 | -5.23 | -0.46 | 1124.66 | 1124.66 | 1124.66 | 0 |
| 1733851800 | 1129.89 | -3.88 | -0.34 | 1129.89 | 1129.89 | 1129.89 | 0 |
| 1733765400 | 1133.77 | 24.37 | 2.20 | 1133.77 | 1133.77 | 1133.77 | 0 |
| 1733506200 | 1109.4 | 11.78 | 1.07 | 1109.4 | 1109.4 | 1109.4 | 0 |
| 1733419800 | 1097.6199 | 9.69 | 0.89 | 1097.6199 | 1097.6199 | 1097.6199 | 0 |
| 1733333400 | 1087.93 | 11.17 | 1.04 | 1087.93 | 1087.93 | 1087.93 | 0 |
| 1733247000 | 1076.76 | 21.23 | 2.01 | 1076.76 | 1076.76 | 1076.76 | 0 |
| 1733160600 | 1055.53 | 7.92 | 0.76 | 1055.53 | 1055.53 | 1055.53 | 0 |
| 1732901400 | 1047.6099 | 28.36 | 2.78 | 1047.6099 | 1047.6099 | 1047.6099 | 0 |
| 1732815000 | 1019.25 | -3.83 | -0.37 | 1019.25 | 1019.25 | 1019.25 | 0 |
| 1732728600 | 1023.08 | -14.56 | -1.40 | 1023.08 | 1023.08 | 1023.08 | 0 |
| 1732642200 | 1037.64 | 0.7 | 0.07 | 1037.64 | 1037.64 | 1037.64 | 0 |
| 1732555800 | 1036.94 | 15.39 | 1.51 | 1036.94 | 1036.94 | 1036.94 | 0 |
| 1732296600 | 1021.55 | 29.69 | 2.99 | 1021.55 | 1021.55 | 1021.55 | 0 |
| 1732210200 | 991.86 | -0.96 | -0.10 | 991.86 | 991.86 | 991.86 | 0 |
| 1732123800 | 992.82 | -0.41 | -0.04 | 992.82 | 992.82 | 992.82 | 0 |
| 1732037400 | 993.23 | -23.5 | -2.31 | 993.23 | 993.23 | 993.23 | 0 |
| 1731951000 | 1016.73 | -17.71 | -1.71 | 1016.73 | 1016.73 | 1016.73 | 0 |
| 1731691800 | 1034.44 | -17.21 | -1.64 | 1034.44 | 1034.44 | 1034.44 | 0 |
| 1731605400 | 1051.65 | 43.29 | 4.29 | 1051.65 | 1051.65 | 1051.65 | 0 |
