Hot Features
프리미엄
DAXsector Pharma and Healthcare Performance (CXPP)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -109.84 | -3.09853592485 | 3544.9 | 3550.54 | 3411.49 | 0 | 0 | IX |
| 4 | 142.36 | 4.32350350776 | 3292.7 | 3550.54 | 3265.07 | 0 | 0 | IX |
| 12 | 192.45 | 5.93503381535 | 3242.61 | 3550.54 | 3137.94 | 0 | 0 | IX |
| 26 | -9.88 | -0.286797447851 | 3444.94 | 3742.64 | 3137.94 | 0 | 0 | IX |
| 52 | -232.62 | -6.34242900144 | 3667.68 | 3761.17 | 3137.94 | 0 | 0 | IX |
| 156 | -1477.05 | -30.0695627744 | 4912.11 | 5245.77 | 3137.94 | 0 | 0 | IX |
| 260 | -1494.59 | -30.318379601 | 4929.65 | 5350.09 | 3137.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3435.06 | -28.57 | -0.82 | 3448.91 | 3462.02 | 3432.01 | 0 |
| 1738863000 | 3463.63 | 19.35 | 0.56 | 3456.2 | 3486.54 | 3449.49 | 0 |
| 1738776600 | 3444.28 | 8.45 | 0.25 | 3435.83 | 3444.28 | 3411.49 | 0 |
| 1738690200 | 3435.83 | -26.08 | -0.75 | 3461.93 | 3463.81 | 3431.41 | 0 |
| 1738603800 | 3461.91 | -51.67 | -1.47 | 3513.57 | 3513.57 | 3440.78 | 0 |
| 1738344600 | 3513.58 | -31.32 | -0.88 | 3544.9 | 3550.54 | 3511.74 | 0 |
| 1738258200 | 3544.9 | 41.63 | 1.19 | 3503.26 | 3546.74 | 3503.26 | 0 |
| 1738171800 | 3503.27 | -4.03 | -0.11 | 3511.86 | 3515.9 | 3483.6 | 0 |
| 1738085400 | 3507.3 | 58.36 | 1.69 | 3445.32 | 3543.36 | 3445.32 | 0 |
| 1737999000 | 3448.94 | 25.8 | 0.75 | 3411.42 | 3452.54 | 3411.42 | 0 |
| 1737739800 | 3423.14 | -9.42 | -0.27 | 3432.56 | 3458.04 | 3408.05 | 0 |
| 1737653400 | 3432.56 | 21.35 | 0.63 | 3415.65 | 3450.28 | 3415.65 | 0 |
| 1737567000 | 3411.21 | -3.49 | -0.10 | 3414.7 | 3431.41 | 3400 | 0 |
| 1737480600 | 3414.7 | 32.4 | 0.96 | 3382.3 | 3415.33 | 3368.9 | 0 |
| 1737394200 | 3382.3 | 9.89 | 0.29 | 3375.86 | 3389.66 | 3360.57 | 0 |
| 1737135000 | 3372.41 | 30.43 | 0.91 | 3356.25 | 3382.45 | 3352.29 | 0 |
| 1737048600 | 3341.98 | 14.8 | 0.44 | 3327.18 | 3352.96 | 3319.07 | 0 |
| 1736962200 | 3327.18 | 55.29 | 1.69 | 3275.26 | 3349.58 | 3275.26 | 0 |
| 1736875800 | 3271.89 | -18.18 | -0.55 | 3306.81 | 3344.4699 | 3265.07 | 0 |
| 1736789400 | 3290.07 | -17.11 | -0.52 | 3302.78 | 3315.46 | 3286.81 | 0 |
| 1736530200 | 3307.18 | 14.46 | 0.44 | 3292.7 | 3330.57 | 3281.23 | 0 |
| 1736443800 | 3292.7199 | 7.5 | 0.23 | 3285.21 | 3304.11 | 3279.59 | 0 |
| 1736357400 | 3285.2199 | -19.83 | -0.60 | 3311.06 | 3311.06 | 3251.37 | 0 |
| 1736271000 | 3305.05 | 25.89 | 0.79 | 3272.16 | 3317.56 | 3263.19 | 0 |
| 1736184600 | 3279.16 | 70.85 | 2.21 | 3208.3 | 3282.11 | 3208.3 | 0 |
| 1735925400 | 3208.31 | -18.83 | -0.58 | 3227.14 | 3233.4 | 3198.41 | 0 |
| 1735839000 | 3227.14 | 5.87 | 0.18 | 3221.25 | 3231.25 | 3194.2399 | 0 |
| 1735579800 | 3221.27 | -13.92 | -0.43 | 3235.2399 | 3235.2399 | 3209.2 | 0 |
| 1735320600 | 3235.19 | 33.4 | 1.04 | 3201.79 | 3236.52 | 3197.66 | 0 |
| 1734975000 | 3201.79 | 3.03 | 0.09 | 3198.7399 | 3213.37 | 3179.59 | 0 |
| 1734715800 | 3198.76 | -10.86 | -0.34 | 3191.85 | 3198.76 | 3161.29 | 0 |
| 1734629400 | 3209.62 | -59.83 | -1.83 | 3269.48 | 3269.48 | 3208 | 0 |
| 1734543000 | 3269.45 | 0.59 | 0.02 | 3268.87 | 3275.81 | 3256.83 | 0 |
| 1734456600 | 3268.86 | -37.12 | -1.12 | 3305.96 | 3305.96 | 3266.56 | 0 |
| 1734370200 | 3305.98 | -3.57 | -0.11 | 3309.55 | 3309.55 | 3273.31 | 0 |
| 1734111000 | 3309.55 | -36.33 | -1.09 | 3345.88 | 3345.88 | 3308.68 | 0 |
| 1734024600 | 3345.88 | -4.37 | -0.13 | 3350.2399 | 3357.54 | 3335.43 | 0 |
| 1733938200 | 3350.25 | -7.17 | -0.21 | 3354.27 | 3359.6 | 3335.43 | 0 |
| 1733851800 | 3357.42 | 54.59 | 1.65 | 3302.82 | 3375.37 | 3301.66 | 0 |
| 1733765400 | 3302.83 | 32.32 | 0.99 | 3270.51 | 3311.64 | 3263.69 | 0 |
| 1733506200 | 3270.51 | 9.18 | 0.28 | 3261.81 | 3282.15 | 3258.23 | 0 |
| 1733419800 | 3261.33 | 3.96 | 0.12 | 3257.36 | 3267.82 | 3255.21 | 0 |
| 1733333400 | 3257.37 | 6.23 | 0.19 | 3245.89 | 3263.88 | 3239.81 | 0 |
| 1733247000 | 3251.14 | 3.41 | 0.10 | 3255.17 | 3261.51 | 3236.25 | 0 |
| 1733160600 | 3247.73 | 20.62 | 0.64 | 3222.92 | 3252.06 | 3213.58 | 0 |
| 1732901400 | 3227.11 | 8.26 | 0.26 | 3210.35 | 3228.53 | 3200.7399 | 0 |
| 1732815000 | 3218.85 | -7.28 | -0.23 | 3226.13 | 3242.87 | 3211.64 | 0 |
| 1732728600 | 3226.13 | 22.42 | 0.70 | 3203.71 | 3226.21 | 3198.64 | 0 |
| 1732642200 | 3203.71 | -51.77 | -1.59 | 3255.44 | 3255.44 | 3199.21 | 0 |
| 1732555800 | 3255.48 | 41.17 | 1.28 | 3214.31 | 3255.48 | 3214.31 | 0 |
| 1732296600 | 3214.31 | 52.97 | 1.68 | 3161.33 | 3217.8 | 3161.33 | 0 |
| 1732210200 | 3161.34 | 13.23 | 0.42 | 3148.06 | 3162.81 | 3137.94 | 0 |
| 1732123800 | 3148.11 | -36.33 | -1.14 | 3184.42 | 3201.67 | 3142.04 | 0 |
| 1732037400 | 3184.44 | -12.55 | -0.39 | 3208.07 | 3217.04 | 3152.96 | 0 |
| 1731951000 | 3196.9899 | -40.49 | -1.25 | 3237.48 | 3249.29 | 3183 | 0 |
| 1731691800 | 3237.48 | -24.22 | -0.74 | 3242.61 | 3260.4699 | 3223.16 | 0 |
| 1731605400 | 3261.7 | 2.88 | 0.09 | 3247.6 | 3271.52 | 3215.55 | 0 |
| 1731519000 | 3258.82 | -40.75 | -1.24 | 3299.57 | 3299.57 | 3243.84 | 0 |
| 1731432600 | 3299.57 | -146.87 | -4.26 | 3446.41 | 3446.41 | 3290.35 | 0 |
| 1731346200 | 3446.44 | 26.81 | 0.78 | 3419.63 | 3459.87 | 3419.63 | 0 |
| 1731087000 | 3419.63 | -20.7 | -0.60 | 3440.33 | 3453.3 | 3409.76 | 0 |
