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 | 14.22 | 3.01118075555 | 472.24 | 491.76 | 468.4 | 0 | 0 | IX |
| 4 | 50.97 | 11.7040574985 | 435.49 | 491.76 | 435.4 | 0 | 0 | IX |
| 12 | -6.62 | -1.34258132555 | 493.08 | 497.1 | 415.12 | 0 | 0 | IX |
| 26 | 26.59 | 5.78206884554 | 459.87 | 516.69 | 415.12 | 0 | 0 | IX |
| 52 | 86.15 | 21.5208213634 | 400.31 | 516.69 | 395.25 | 0 | 0 | IX |
| 156 | 70.96 | 17.0782190132 | 415.5 | 516.69 | 297.64 | 0 | 0 | IX |
| 260 | 65.84 | 15.6530835433 | 420.62 | 516.69 | 255.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 486.24 | 0.25 | 0.05 | 486.6 | 491.76 | 486.19 | 0 |
| 1737999000 | 485.99 | 4.3 | 0.89 | 479.09 | 487.93 | 478.96 | 0 |
| 1737739800 | 481.69 | 2.97 | 0.62 | 481.56 | 483.13 | 478.11 | 0 |
| 1737653400 | 478.72 | 8.99 | 1.91 | 470.97 | 479.01 | 469.54 | 0 |
| 1737567000 | 469.73 | -2.2 | -0.47 | 472.24 | 473.49 | 468.4 | 0 |
| 1737480600 | 471.93 | -2.21 | -0.47 | 473.09 | 475.99 | 471.09 | 0 |
| 1737394200 | 474.14 | 3.36 | 0.71 | 472.25 | 475.32 | 469.73 | 0 |
| 1737135000 | 470.78 | 2.77 | 0.59 | 468.13 | 473.24 | 468.13 | 0 |
| 1737048600 | 468.01 | 0.08 | 0.02 | 470.04 | 471.01 | 464.32 | 0 |
| 1736962200 | 467.93 | -1.38 | -0.29 | 468.64 | 471.79 | 463.14 | 0 |
| 1736875800 | 469.31 | 7.54 | 1.63 | 462.07 | 477.95 | 462.07 | 0 |
| 1736789400 | 461.77 | 0.42 | 0.09 | 460.61 | 464.44 | 457.33 | 0 |
| 1736530200 | 461.35 | 14.03 | 3.14 | 447.9 | 463.67 | 446.73 | 0 |
| 1736443800 | 447.32 | 0.05 | 0.01 | 445.93 | 447.94 | 445.51 | 0 |
| 1736357400 | 447.27 | 2.68 | 0.60 | 445.39 | 452.36 | 445.39 | 0 |
| 1736271000 | 444.59 | 2.45 | 0.55 | 442.24 | 444.59 | 438.35 | 0 |
| 1736184600 | 442.14 | 1.58 | 0.36 | 442.42 | 444.32 | 438.15 | 0 |
| 1735925400 | 440.56 | -5.44 | -1.22 | 445.87 | 447.3 | 440.55 | 0 |
| 1735839000 | 446 | 11.37 | 2.62 | 435.49 | 447.09 | 435.4 | 0 |
| 1735579800 | 434.63 | -4.19 | -0.95 | 435.54 | 437.62 | 434.05 | 0 |
| 1735320600 | 438.82 | 1.66 | 0.38 | 434.78 | 441.47 | 434.78 | 0 |
| 1734975000 | 437.16 | 1.11 | 0.25 | 435.28 | 437.16 | 432.28 | 0 |
| 1734715800 | 436.05 | -3.63 | -0.83 | 436.34 | 437.58 | 430.38 | 0 |
| 1734629400 | 439.68 | -0.4 | -0.09 | 438.27 | 441.7 | 435.97 | 0 |
| 1734543000 | 440.08 | 0.32 | 0.07 | 438.65 | 443.07 | 437.79 | 0 |
| 1734456600 | 439.76 | -1.15 | -0.26 | 442.5 | 442.78 | 438.98 | 0 |
| 1734370200 | 440.91 | -4.43 | -0.99 | 444.53 | 446.1 | 439.92 | 0 |
| 1734111000 | 445.34 | -0.04 | -0.01 | 447.09 | 449.33 | 445.34 | 0 |
| 1734024600 | 445.38 | -2.95 | -0.66 | 448.83 | 450.83 | 445.33 | 0 |
| 1733938200 | 448.33 | 4.52 | 1.02 | 442.95 | 449.13 | 441.66 | 0 |
| 1733851800 | 443.81 | -1.77 | -0.40 | 442.15 | 445.26 | 441.97 | 0 |
| 1733765400 | 445.58 | -9.95 | -2.18 | 456.23 | 456.53 | 445.53 | 0 |
| 1733506200 | 455.53 | 3.09 | 0.68 | 451.09 | 455.66 | 450.57 | 0 |
| 1733419800 | 452.44 | 4.03 | 0.90 | 448.55 | 453.9 | 448.55 | 0 |
| 1733333400 | 448.41 | 0.59 | 0.13 | 446.18 | 450.76 | 445.95 | 0 |
| 1733247000 | 447.82 | 4.06 | 0.91 | 444.11 | 448.71 | 443.66 | 0 |
| 1733160600 | 443.76 | 7.27 | 1.67 | 437.07 | 446.45 | 436.82 | 0 |
| 1732901400 | 436.49 | 1.07 | 0.25 | 434.75 | 438.31 | 433.71 | 0 |
| 1732815000 | 435.42 | 6.32 | 1.47 | 430.7 | 436.21 | 430.7 | 0 |
| 1732728600 | 429.1 | -1.57 | -0.36 | 430.95 | 432.65 | 428.22 | 0 |
| 1732642200 | 430.67 | 2.41 | 0.56 | 427.14 | 430.67 | 423.99 | 0 |
| 1732555800 | 428.26 | -2.52 | -0.58 | 431.37 | 433.62 | 428.24 | 0 |
| 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 |
