Hot Features
프리미엄
DAXsector Media Performance (CXPD)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.06 | -6.72527282176 | 461.84 | 466.43 | 415.12 | 0 | 0 | IX |
| 4 | -71.73 | -14.2743427991 | 502.51 | 512.73 | 415.12 | 0 | 0 | IX |
| 12 | -25.72 | -5.63417305586 | 456.5 | 516.69 | 415.12 | 0 | 0 | IX |
| 26 | -36.89 | -7.88804071247 | 467.67 | 516.69 | 415.12 | 0 | 0 | IX |
| 52 | 42.79 | 11.0286347586 | 387.99 | 516.69 | 380.79 | 0 | 0 | IX |
| 156 | -25.8 | -5.65070743353 | 456.58 | 516.69 | 297.64 | 0 | 0 | IX |
| 260 | 42.85 | 11.0458072333 | 387.93 | 516.69 | 255.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 430.78 | 0.78 | 0.18 | 434.01 | 436.82 | 425.11 | 0 |
| 1732210200 | 430 | -21.11 | -4.68 | 451.53 | 451.61 | 415.12 | 0 |
| 1732123800 | 451.11 | -3.49 | -0.77 | 456.71 | 457.29 | 450.94 | 0 |
| 1732037400 | 454.6 | 0.55 | 0.12 | 455.74 | 457.95 | 450.01 | 0 |
| 1731951000 | 454.05 | -4.97 | -1.08 | 459.85 | 459.96 | 452.23 | 0 |
| 1731691800 | 459.02 | -4.91 | -1.06 | 461.84 | 466.43 | 458.26 | 0 |
| 1731605400 | 463.93 | 10.85 | 2.39 | 454.36 | 464.2 | 453.52 | 0 |
| 1731519000 | 453.08 | -12.78 | -2.74 | 465.03 | 465.03 | 452.93 | 0 |
| 1731432600 | 465.86 | -5.99 | -1.27 | 471.18 | 471.7 | 464.64 | 0 |
| 1731346200 | 471.85 | 12.99 | 2.83 | 462.17 | 474.2 | 462.17 | 0 |
| 1731087000 | 458.86 | 0.36 | 0.08 | 460.28 | 466.62 | 458.68 | 0 |
| 1731000600 | 458.5 | -23.29 | -4.83 | 482.36 | 485.28 | 457.52 | 0 |
| 1730914200 | 481.79 | -8.06 | -1.65 | 493.08 | 497.1 | 481.04 | 0 |
| 1730827800 | 489.85 | -2.12 | -0.43 | 491.59 | 494.63 | 489.85 | 0 |
| 1730741400 | 491.97 | -5.64 | -1.13 | 497.18 | 499.02 | 491.97 | 0 |
| 1730482200 | 497.61 | 3.47 | 0.70 | 495.94 | 499.15 | 492.46 | 0 |
| 1730395800 | 494.14 | -5.85 | -1.17 | 498.62 | 498.62 | 492.79 | 0 |
| 1730309400 | 499.99 | -9.3 | -1.83 | 507.36 | 508.39 | 498.36 | 0 |
| 1730223000 | 509.29 | -0.16 | -0.03 | 510.43 | 512.73 | 508.69 | 0 |
| 1730136600 | 509.45 | 6.23 | 1.24 | 504.67 | 511.42 | 504.67 | 0 |
| 1729873800 | 503.22 | 0.32 | 0.06 | 502.51 | 504.52 | 500.8 | 0 |
| 1729787400 | 502.9 | -1.96 | -0.39 | 504.49 | 506.17 | 502.56 | 0 |
| 1729701000 | 504.86 | -2.54 | -0.50 | 506.55 | 509.19 | 504.86 | 0 |
| 1729614600 | 507.4 | -1.95 | -0.38 | 508.79 | 509.28 | 502.39 | 0 |
| 1729528200 | 509.35 | -3.62 | -0.71 | 513.1 | 515.58 | 509.28 | 0 |
| 1729269000 | 512.97 | -1 | -0.19 | 513.48 | 516.69 | 512.53 | 0 |
| 1729182600 | 513.97 | 4.64 | 0.91 | 509.24 | 513.97 | 508.9 | 0 |
| 1729096200 | 509.33 | 3.18 | 0.63 | 505.05 | 511.18 | 505.05 | 0 |
| 1729009800 | 506.15 | -0.02 | -0.00 | 508.08 | 509.53 | 505.56 | 0 |
| 1728923400 | 506.17 | 2.13 | 0.42 | 504.95 | 507.04 | 504.48 | 0 |
| 1728664200 | 504.04 | 2.08 | 0.41 | 505.94 | 510.41 | 502.02 | 0 |
| 1728577800 | 501.96 | -1.98 | -0.39 | 503.91 | 504.26 | 499.51 | 0 |
| 1728491400 | 503.94 | 3.73 | 0.75 | 501.32 | 504.15 | 500.37 | 0 |
| 1728405000 | 500.21 | 3.36 | 0.68 | 495.65 | 500.48 | 494.31 | 0 |
| 1728318600 | 496.85 | 2.63 | 0.53 | 497.49 | 499.03 | 492.61 | 0 |
| 1728059400 | 494.22 | 3.33 | 0.68 | 490.39 | 495.58 | 489.32 | 0 |
| 1727973000 | 490.89 | -2.7 | -0.55 | 493.45 | 497.24 | 490.37 | 0 |
| 1727886600 | 493.59 | 2.05 | 0.42 | 490.73 | 493.74 | 490.6 | 0 |
| 1727800200 | 491.54 | -4.11 | -0.83 | 498.07 | 500.76 | 491.02 | 0 |
| 1727713800 | 495.65 | 0.33 | 0.07 | 493.92 | 497.21 | 492.68 | 0 |
| 1727454600 | 495.32 | 4.69 | 0.96 | 489.64 | 495.32 | 489.41 | 0 |
| 1727368200 | 490.63 | 6.82 | 1.41 | 486.91 | 493.73 | 486.7 | 0 |
| 1727281800 | 483.81 | 3.42 | 0.71 | 477.1 | 484.2 | 476.99 | 0 |
| 1727195400 | 480.39 | 2.14 | 0.45 | 479.91 | 480.64 | 477.61 | 0 |
| 1727109000 | 478.25 | 4.59 | 0.97 | 471.59 | 478.82 | 470.24 | 0 |
| 1726849800 | 473.66 | -4.21 | -0.88 | 477.76 | 478.2 | 473.65 | 0 |
| 1726763400 | 477.87 | 11.5 | 2.47 | 468.15 | 478.31 | 468.15 | 0 |
| 1726677000 | 466.37 | -1.18 | -0.25 | 467.33 | 469.11 | 466.25 | 0 |
| 1726590600 | 467.55 | 3.46 | 0.75 | 466.6 | 470.7 | 466.41 | 0 |
| 1726504200 | 464.09 | -1 | -0.22 | 463.49 | 466.85 | 462.27 | 0 |
| 1726245000 | 465.09 | 3.13 | 0.68 | 462.56 | 466.09 | 462.56 | 0 |
| 1726158600 | 461.96 | 4.38 | 0.96 | 457.97 | 463.83 | 457.97 | 0 |
| 1726072200 | 457.58 | -7.13 | -1.53 | 466.44 | 466.9 | 454.83 | 0 |
| 1725985800 | 464.71 | -1.19 | -0.26 | 465.05 | 467.62 | 463.01 | 0 |
| 1725899400 | 465.9 | 7.8 | 1.70 | 459.87 | 465.93 | 459.26 | 0 |
| 1725640200 | 458.1 | -6.98 | -1.50 | 463.98 | 464.68 | 457.69 | 0 |
| 1725553800 | 465.08 | 3.88 | 0.84 | 461.07 | 465.33 | 458.94 | 0 |
| 1725467400 | 461.2 | 1.15 | 0.25 | 455.3 | 461.2 | 453.11 | 0 |
| 1725381000 | 460.05 | 3.41 | 0.75 | 457.36 | 460.81 | 455.9 | 0 |
| 1725294600 | 456.64 | -0.2 | -0.04 | 457.36 | 461.99 | 456.64 | 0 |
| 1725035400 | 456.84 | -0.97 | -0.21 | 456.5 | 458.88 | 455.83 | 0 |
| 1724949000 | 457.81 | 3.26 | 0.72 | 455.28 | 458.22 | 454.98 | 0 |
| 1724862600 | 454.55 | -2.55 | -0.56 | 459.32 | 459.32 | 454.55 | 0 |
| 1724776200 | 457.1 | 1.27 | 0.28 | 456.33 | 459.08 | 455.1 | 0 |
| 1724689800 | 455.83 | 2.8 | 0.62 | 453.38 | 456.45 | 452.41 | 0 |
