Hot Features
프리미엄
DAXsector Industrial Performance (CXPN)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 781.78 | 6.36790973595 | 12276.87 | 13075.34 | 12247.09 | 0 | 0 | IX |
| 4 | 1024.3 | 8.5114692526 | 12034.35 | 13075.34 | 12006.17 | 0 | 0 | IX |
| 12 | 1899.78 | 17.0248421211 | 11158.87 | 13075.34 | 11047.57 | 0 | 0 | IX |
| 26 | 2672.67 | 25.7334406575 | 10385.98 | 13075.34 | 9616.09 | 0 | 0 | IX |
| 52 | 3321.49 | 34.1114863061 | 9737.16 | 13075.34 | 9616.09 | 0 | 0 | IX |
| 156 | 4512.38 | 52.7994083969 | 8546.27 | 13075.34 | 6076.1 | 0 | 0 | IX |
| 260 | 5404.11 | 70.6000621853 | 7654.54 | 13075.34 | 3596.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 13049.19 | 213.54 | 1.66 | 12835.64 | 13075.34 | 12835.64 | 0 |
| 1737480600 | 12835.65 | 105.84 | 0.83 | 12729.81 | 12841.5 | 12685.14 | 0 |
| 1737394200 | 12729.81 | 54.66 | 0.43 | 12675.14 | 12783.34 | 12675.14 | 0 |
| 1737135000 | 12675.15 | 290.88 | 2.35 | 12384.27 | 12677.23 | 12384.27 | 0 |
| 1737048600 | 12384.27 | 37.14 | 0.30 | 12347.13 | 12431.79 | 12334.31 | 0 |
| 1736962200 | 12347.13 | 70.26 | 0.57 | 12276.87 | 12440.94 | 12247.09 | 0 |
| 1736875800 | 12276.87 | 90.64 | 0.74 | 12186.22 | 12365.39 | 12186.22 | 0 |
| 1736789400 | 12186.23 | -113.13 | -0.92 | 12299.35 | 12299.35 | 12106.8 | 0 |
| 1736530200 | 12299.36 | -115.75 | -0.93 | 12415.11 | 12459.39 | 12268.33 | 0 |
| 1736443800 | 12415.11 | 19.04 | 0.15 | 12396.05 | 12451.79 | 12359.43 | 0 |
| 1736357400 | 12396.07 | 12.38 | 0.10 | 12383.69 | 12448.01 | 12315.56 | 0 |
| 1736271000 | 12383.69 | 26.38 | 0.21 | 12357.31 | 12423.42 | 12315.25 | 0 |
| 1736184600 | 12357.31 | 272.5 | 2.25 | 12084.81 | 12359.8 | 12083.16 | 0 |
| 1735925400 | 12084.81 | -72.12 | -0.59 | 12156.93 | 12156.93 | 12042.74 | 0 |
| 1735839000 | 12156.93 | 121.14 | 1.01 | 12035.79 | 12161.73 | 12020.58 | 0 |
| 1735579800 | 12035.79 | -45.02 | -0.37 | 12080.85 | 12084.21 | 12006.65 | 0 |
| 1735320600 | 12080.81 | 40.2 | 0.33 | 12034.35 | 12097.25 | 12006.17 | 0 |
| 1734975000 | 12040.61 | -11.25 | -0.09 | 12034.78 | 12096.24 | 11999.88 | 0 |
| 1734715800 | 12051.86 | -34.35 | -0.28 | 12005.69 | 12069.32 | 11874.03 | 0 |
| 1734629400 | 12086.21 | -219.55 | -1.78 | 12286.27 | 12286.27 | 12085.95 | 0 |
| 1734543000 | 12305.76 | 54.99 | 0.45 | 12234.26 | 12356.95 | 12228.43 | 0 |
| 1734456600 | 12250.77 | 59.97 | 0.49 | 12187.94 | 12329.72 | 12182.77 | 0 |
| 1734370200 | 12190.8 | -39.52 | -0.32 | 12228.74 | 12243.8 | 12174.94 | 0 |
| 1734111000 | 12230.32 | -90.65 | -0.74 | 12325.48 | 12360.53 | 12202.7 | 0 |
| 1734024600 | 12320.97 | -15.24 | -0.12 | 12357.1 | 12386.38 | 12291.45 | 0 |
| 1733938200 | 12336.21 | 142.11 | 1.17 | 12213.96 | 12361.15 | 12146.75 | 0 |
| 1733851800 | 12194.1 | -95.01 | -0.77 | 12234.29 | 12266.12 | 12178.35 | 0 |
| 1733765400 | 12289.11 | -28.57 | -0.23 | 12366.55 | 12405.02 | 12281.05 | 0 |
| 1733506200 | 12317.68 | 13.25 | 0.11 | 12303.31 | 12365.38 | 12285.9 | 0 |
| 1733419800 | 12304.43 | 61.33 | 0.50 | 12220.92 | 12327.96 | 12220.92 | 0 |
| 1733333400 | 12243.1 | 155.23 | 1.28 | 12146.47 | 12270.12 | 12124.53 | 0 |
| 1733247000 | 12087.87 | 81.04 | 0.67 | 12040.14 | 12110.04 | 12018.54 | 0 |
| 1733160600 | 12006.83 | 194.86 | 1.65 | 11778.91 | 12006.94 | 11770.43 | 0 |
| 1732901400 | 11811.97 | 142.07 | 1.22 | 11652.41 | 11831.26 | 11652.41 | 0 |
| 1732815000 | 11669.9 | 222.77 | 1.95 | 11530.9 | 11675.71 | 11530.9 | 0 |
| 1732728600 | 11447.13 | 24.91 | 0.22 | 11405.17 | 11489.76 | 11356.44 | 0 |
| 1732642200 | 11422.22 | -95.64 | -0.83 | 11456.47 | 11463.85 | 11377.03 | 0 |
| 1732555800 | 11517.86 | 84.55 | 0.74 | 11525.11 | 11562.59 | 11487.63 | 0 |
| 1732296600 | 11433.31 | 87.4 | 0.77 | 11386.48 | 11439.47 | 11243.19 | 0 |
| 1732210200 | 11345.91 | 77.95 | 0.69 | 11258.75 | 11365.03 | 11183.14 | 0 |
| 1732123800 | 11267.96 | -34.74 | -0.31 | 11393.44 | 11398.36 | 11242.58 | 0 |
| 1732037400 | 11302.7 | -159.69 | -1.39 | 11431.97 | 11432.03 | 11147.26 | 0 |
| 1731951000 | 11462.39 | -86.89 | -0.75 | 11592.58 | 11613.95 | 11431.96 | 0 |
| 1731691800 | 11549.28 | -15.3 | -0.13 | 11530.31 | 11615.78 | 11475.36 | 0 |
| 1731605400 | 11564.58 | 219.52 | 1.93 | 11374.87 | 11750.75 | 11363.28 | 0 |
| 1731519000 | 11345.06 | 130.8 | 1.17 | 11219.44 | 11393.01 | 11214.95 | 0 |
| 1731432600 | 11214.26 | -369.45 | -3.19 | 11568.01 | 11573.39 | 11214.04 | 0 |
| 1731346200 | 11583.71 | 196.9 | 1.73 | 11462.09 | 11637.97 | 11462.09 | 0 |
| 1731087000 | 11386.81 | -166.11 | -1.44 | 11590.94 | 11592.82 | 11340.74 | 0 |
| 1731000600 | 11552.92 | 247.99 | 2.19 | 11333.9 | 11606.33 | 11298.79 | 0 |
| 1730914200 | 11304.93 | 3.51 | 0.03 | 11371.05 | 11628.31 | 11283.91 | 0 |
| 1730827800 | 11301.42 | 151.86 | 1.36 | 11147.43 | 11311.56 | 11106.19 | 0 |
| 1730741400 | 11149.56 | -46.33 | -0.41 | 11199.83 | 11233.29 | 11135.17 | 0 |
| 1730482200 | 11195.89 | 128.5 | 1.16 | 11104.49 | 11227.71 | 11100.22 | 0 |
| 1730395800 | 11067.39 | -74.3 | -0.67 | 11113.31 | 11186.53 | 11047.57 | 0 |
| 1730309400 | 11141.69 | -87.18 | -0.78 | 11158.87 | 11199.81 | 11078.78 | 0 |
| 1730223000 | 11228.87 | -23.24 | -0.21 | 11282.7 | 11333.25 | 11194.01 | 0 |
| 1730136600 | 11252.11 | 9.95 | 0.09 | 11277.79 | 11295.3 | 11149.81 | 0 |
| 1729873800 | 11242.16 | 48.57 | 0.43 | 11191.56 | 11289.03 | 11163.2 | 0 |
| 1729787400 | 11193.59 | 8.05 | 0.07 | 11176.91 | 11266.12 | 11165.52 | 0 |
| 1729701000 | 11185.54 | -92.84 | -0.82 | 11254.49 | 11288.13 | 11164.54 | 0 |
