Hot Features
프리미엄
DAXsector Consumer Kurs (CXKY)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.4 | 1.70486277814 | 1020.61 | 1033.41 | 1020.61 | 0 | 0 | IX |
| 4 | 7 | 0.678945888013 | 1031.01 | 1054.12 | 1016.61 | 0 | 0 | IX |
| 12 | 43.66 | 4.39080806557 | 994.35 | 1055.55 | 951.22 | 0 | 0 | IX |
| 26 | 25.25 | 2.49318693471 | 1012.76 | 1055.55 | 931.6 | 0 | 0 | IX |
| 52 | 172.17 | 19.8847362099 | 865.84 | 1055.55 | 855.23 | 0 | 0 | IX |
| 156 | -42.9 | -3.96887807496 | 1080.91 | 1080.91 | 626.76 | 0 | 0 | IX |
| 260 | -223.11 | -17.691417153 | 1261.12 | 1329.79 | 626.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 1038.01 | 4.6 | 0.45 | 1038.01 | 1038.01 | 1038.01 | 0 |
| 1737394200 | 1033.41 | 1.29 | 0.12 | 1033.41 | 1033.41 | 1033.41 | 0 |
| 1737135000 | 1032.1199 | 2.94 | 0.29 | 1032.1199 | 1032.1199 | 1032.1199 | 0 |
| 1737048600 | 1029.18 | 1.37 | 0.13 | 1029.18 | 1029.18 | 1029.18 | 0 |
| 1736962200 | 1027.81 | 7.2 | 0.71 | 1027.81 | 1027.81 | 1027.81 | 0 |
| 1736875800 | 1020.61 | -5.63 | -0.55 | 1020.61 | 1020.61 | 1020.61 | 0 |
| 1736789400 | 1026.24 | -18.26 | -1.75 | 1026.24 | 1026.24 | 1026.24 | 0 |
| 1736530200 | 1044.5 | -9.62 | -0.91 | 1044.5 | 1044.5 | 1044.5 | 0 |
| 1736443800 | 1054.1199 | 5.6 | 0.53 | 1054.1199 | 1054.1199 | 1054.1199 | 0 |
| 1736357400 | 1048.52 | 3.39 | 0.32 | 1048.52 | 1048.52 | 1048.52 | 0 |
| 1736271000 | 1045.13 | 12.56 | 1.22 | 1045.13 | 1045.13 | 1045.13 | 0 |
| 1736184600 | 1032.57 | 15.96 | 1.57 | 1032.57 | 1032.57 | 1032.57 | 0 |
| 1735925400 | 1016.61 | -12.95 | -1.26 | 1016.61 | 1016.61 | 1016.61 | 0 |
| 1735839000 | 1029.56 | -4.47 | -0.43 | 1029.56 | 1029.56 | 1029.56 | 0 |
| 1735579800 | 1034.03 | 3.02 | 0.29 | 1034.03 | 1034.03 | 1034.03 | 0 |
| 1735320600 | 1031.01 | 2.74 | 0.27 | 1031.01 | 1031.01 | 1031.01 | 0 |
| 1734975000 | 1028.27 | -3.46 | -0.34 | 1028.27 | 1028.27 | 1028.27 | 0 |
| 1734715800 | 1031.73 | 4.12 | 0.40 | 1031.73 | 1031.73 | 1031.73 | 0 |
| 1734629400 | 1027.6099 | -10.3 | -0.99 | 1027.6099 | 1027.6099 | 1027.6099 | 0 |
| 1734543000 | 1037.91 | -7.01 | -0.67 | 1037.91 | 1037.91 | 1037.91 | 0 |
| 1734456600 | 1044.92 | -4.47 | -0.43 | 1044.92 | 1044.92 | 1044.92 | 0 |
| 1734370200 | 1049.39 | 3.72 | 0.36 | 1049.39 | 1049.39 | 1049.39 | 0 |
| 1734111000 | 1045.67 | -9.88 | -0.94 | 1045.67 | 1045.67 | 1045.67 | 0 |
| 1734024600 | 1055.55 | 5.34 | 0.51 | 1055.55 | 1055.55 | 1055.55 | 0 |
| 1733938200 | 1050.21 | 9.44 | 0.91 | 1050.21 | 1050.21 | 1050.21 | 0 |
| 1733851800 | 1040.77 | 4.34 | 0.42 | 1040.77 | 1040.77 | 1040.77 | 0 |
| 1733765400 | 1036.43 | -3.53 | -0.34 | 1036.43 | 1036.43 | 1036.43 | 0 |
| 1733506200 | 1039.96 | 13.22 | 1.29 | 1039.96 | 1039.96 | 1039.96 | 0 |
| 1733419800 | 1026.74 | 11.12 | 1.09 | 1026.74 | 1026.74 | 1026.74 | 0 |
| 1733333400 | 1015.62 | 7.06 | 0.70 | 1015.62 | 1015.62 | 1015.62 | 0 |
| 1733247000 | 1008.56 | 10.63 | 1.07 | 1008.56 | 1008.56 | 1008.56 | 0 |
| 1733160600 | 997.93 | 16.92 | 1.72 | 997.93 | 997.93 | 997.93 | 0 |
| 1732901400 | 981.01 | 4.02 | 0.41 | 981.01 | 981.01 | 981.01 | 0 |
| 1732815000 | 976.99 | -2.69 | -0.27 | 976.99 | 976.99 | 976.99 | 0 |
| 1732728600 | 979.68 | 3.11 | 0.32 | 979.68 | 979.68 | 979.68 | 0 |
| 1732642200 | 976.57 | -1.89 | -0.19 | 976.57 | 976.57 | 976.57 | 0 |
| 1732555800 | 978.46 | 16.91 | 1.76 | 978.46 | 978.46 | 978.46 | 0 |
| 1732296600 | 961.55 | 10.33 | 1.09 | 961.55 | 961.55 | 961.55 | 0 |
| 1732210200 | 951.22 | -4.78 | -0.50 | 951.22 | 951.22 | 951.22 | 0 |
| 1732123800 | 956 | -4.11 | -0.43 | 956 | 956 | 956 | 0 |
| 1732037400 | 960.11 | -9.76 | -1.01 | 960.11 | 960.11 | 960.11 | 0 |
| 1731951000 | 969.87 | -2.25 | -0.23 | 969.87 | 969.87 | 969.87 | 0 |
| 1731691800 | 972.12 | -4.09 | -0.42 | 972.12 | 972.12 | 972.12 | 0 |
| 1731605400 | 976.21 | 5.79 | 0.60 | 976.21 | 976.21 | 976.21 | 0 |
| 1731519000 | 970.42 | 0.51 | 0.05 | 970.42 | 970.42 | 970.42 | 0 |
| 1731432600 | 969.91 | -17.29 | -1.75 | 969.91 | 969.91 | 969.91 | 0 |
| 1731346200 | 987.2 | 9.59 | 0.98 | 987.2 | 987.2 | 987.2 | 0 |
| 1731087000 | 977.61 | -7.71 | -0.78 | 977.61 | 977.61 | 977.61 | 0 |
| 1731000600 | 985.32 | 25.56 | 2.66 | 985.32 | 985.32 | 985.32 | 0 |
| 1730914200 | 959.76 | -28.05 | -2.84 | 959.76 | 959.76 | 959.76 | 0 |
| 1730827800 | 987.81 | 6.57 | 0.67 | 987.81 | 987.81 | 987.81 | 0 |
| 1730741400 | 981.24 | -4.03 | -0.41 | 981.24 | 981.24 | 981.24 | 0 |
| 1730482200 | 985.27 | 8.98 | 0.92 | 985.27 | 985.27 | 985.27 | 0 |
| 1730395800 | 976.29 | -7.73 | -0.79 | 976.29 | 976.29 | 976.29 | 0 |
| 1730309400 | 984.02 | -10.33 | -1.04 | 984.02 | 984.02 | 984.02 | 0 |
| 1730223000 | 994.35 | 11.87 | 1.21 | 994.35 | 994.35 | 994.35 | 0 |
| 1730136600 | 982.48 | -4.67 | -0.47 | 982.48 | 982.48 | 982.48 | 0 |
| 1729873800 | 987.15 | 2.74 | 0.28 | 987.15 | 987.15 | 987.15 | 0 |
| 1729787400 | 984.41 | 3.81 | 0.39 | 984.41 | 984.41 | 984.41 | 0 |
| 1729701000 | 980.6 | -9.76 | -0.99 | 980.6 | 980.6 | 980.6 | 0 |
| 1729614600 | 990.36 | -8.86 | -0.89 | 990.36 | 990.36 | 990.36 | 0 |
