Hot Features
프리미엄
DAXsector Retail Performance (CXPR)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.28 | 5.12223515716 | 317.83 | 335.05 | 314.34 | 0 | 0 | IX |
| 4 | 29.99 | 9.86123898461 | 304.12 | 335.05 | 296.62 | 0 | 0 | IX |
| 12 | 33.34 | 11.0848821359 | 300.77 | 335.05 | 289.45 | 0 | 0 | IX |
| 26 | 101.88 | 43.8703009947 | 232.23 | 335.05 | 229.75 | 0 | 0 | IX |
| 52 | 110.79 | 49.610424503 | 223.32 | 335.05 | 208.39 | 0 | 0 | IX |
| 156 | -227.15 | -40.4714392617 | 561.26 | 597.37 | 208.39 | 0 | 0 | IX |
| 260 | -204.31 | -37.9462129936 | 538.42 | 1043.91 | 208.39 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 332.77 | 9.59 | 2.97 | 324.2 | 333.68 | 324.13 | 0 |
| 1739381400 | 323.18 | 0.18 | 0.06 | 322.91 | 326.70999 | 322.42 | 0 |
| 1739295000 | 323 | 2.2 | 0.69 | 320.77999 | 323.02999 | 320.08 | 0 |
| 1739208600 | 320.8 | 3.57 | 1.13 | 316.02999 | 322.33999 | 315.87 | 0 |
| 1738949400 | 317.23 | -1.15 | -0.36 | 317.83 | 320.93 | 314.33999 | 0 |
| 1738863000 | 318.38 | 3.96 | 1.26 | 316.35 | 318.70999 | 315.22 | 0 |
| 1738776600 | 314.42 | 4.82 | 1.56 | 309.04 | 314.42 | 306.39999 | 0 |
| 1738690200 | 309.6 | -0.17 | -0.05 | 310.16 | 311.77999 | 308.55 | 0 |
| 1738603800 | 309.77 | -1.76 | -0.56 | 311.18 | 311.18 | 303.08999 | 0 |
| 1738344600 | 311.52999 | 0.24 | 0.08 | 312.06 | 313.27999 | 311.02999 | 0 |
| 1738258200 | 311.29 | 2.51 | 0.81 | 309.11 | 312.33999 | 307.79 | 0 |
| 1738171800 | 308.77999 | -1.44 | -0.46 | 311.25 | 313.06 | 308.73 | 0 |
| 1738085400 | 310.22 | 2.27 | 0.74 | 308.18 | 312.01 | 306.94 | 0 |
| 1737999000 | 307.95 | 2.68 | 0.88 | 303.25 | 309.06 | 303.25 | 0 |
| 1737739800 | 305.27 | 3.62 | 1.20 | 303.43 | 305.69 | 302.95999 | 0 |
| 1737653400 | 301.64999 | 3.19 | 1.07 | 298.58 | 301.66 | 296.62 | 0 |
| 1737567000 | 298.45999 | -0.81 | -0.27 | 298.73 | 299.19 | 296.45999 | 0 |
| 1737480600 | 299.27 | -6.68 | -2.18 | 305.43 | 305.43 | 298.89999 | 0 |
| 1737394200 | 305.95 | -1.38 | -0.45 | 307.55 | 307.55 | 303.75 | 0 |
| 1737135000 | 307.33 | 4.04 | 1.33 | 304.12 | 308.39999 | 304.12 | 0 |
| 1737048600 | 303.29 | 4.34 | 1.45 | 300.45999 | 312.48 | 300.45999 | 0 |
| 1736962200 | 298.95 | 5.2 | 1.77 | 294.42 | 299.29 | 293.57 | 0 |
| 1736875800 | 293.75 | 3.62 | 1.25 | 290.24 | 297.37 | 290.24 | 0 |
| 1736789400 | 290.13 | -4.53 | -1.54 | 293.89 | 294.77 | 289.45 | 0 |
| 1736530200 | 294.66 | -6.12 | -2.03 | 299.06 | 299.44 | 293.1 | 0 |
| 1736443800 | 300.77999 | -0.78 | -0.26 | 300.8 | 304.97 | 300.11 | 0 |
| 1736357400 | 301.56 | -2.93 | -0.96 | 304.33 | 305.16 | 300.75 | 0 |
| 1736271000 | 304.49 | 3.97 | 1.32 | 300.41 | 306.1 | 300.24 | 0 |
| 1736184600 | 300.52 | -0.46 | -0.15 | 301.68 | 303.45 | 300.08999 | 0 |
| 1735925400 | 300.98 | -0.59 | -0.20 | 301.37 | 302.07 | 298.70999 | 0 |
| 1735839000 | 301.57 | 2.18 | 0.73 | 299.70999 | 302 | 299.33999 | 0 |
| 1735579800 | 299.39 | -3.06 | -1.01 | 300.7 | 301.88 | 299.17 | 0 |
| 1735320600 | 302.45 | -2.15 | -0.71 | 305.7 | 305.7 | 298.62 | 0 |
| 1734975000 | 304.6 | 0.57 | 0.19 | 303.43 | 304.6 | 300.83 | 0 |
| 1734715800 | 304.02999 | 1.12 | 0.37 | 299.83999 | 304.33 | 298 | 0 |
| 1734629400 | 302.91 | -7.13 | -2.30 | 309.38 | 309.54 | 302.11 | 0 |
| 1734543000 | 310.04 | -2.97 | -0.95 | 314.08999 | 314.08999 | 310.04 | 0 |
| 1734456600 | 313.01 | -3.85 | -1.22 | 315.64999 | 317.58999 | 313.01 | 0 |
| 1734370200 | 316.86 | -4.57 | -1.42 | 321.48 | 322.39 | 315.98 | 0 |
| 1734111000 | 321.43 | -3.7 | -1.14 | 324.6 | 325.64 | 321.27999 | 0 |
| 1734024600 | 325.13 | 1.73 | 0.53 | 325.81 | 326.35 | 323.33 | 0 |
| 1733938200 | 323.39999 | 3.05 | 0.95 | 318.94 | 324.95999 | 313.07 | 0 |
| 1733851800 | 320.35 | -8.37 | -2.55 | 327.8 | 327.83999 | 319.26 | 0 |
| 1733765400 | 328.72 | -3.37 | -1.01 | 333.44 | 333.44 | 328.08 | 0 |
| 1733506200 | 332.08999 | 3.71 | 1.13 | 328.18 | 332.55 | 328.14 | 0 |
| 1733419800 | 328.38 | 8.02 | 2.50 | 321.69 | 331.37 | 321.69 | 0 |
| 1733333400 | 320.36 | 11.71 | 3.79 | 310.72 | 320.39 | 310.38 | 0 |
| 1733247000 | 308.64999 | -0.23 | -0.07 | 308.35 | 309.52999 | 305.93 | 0 |
| 1733160600 | 308.88 | -5.36 | -1.71 | 313.86 | 313.86 | 304.27 | 0 |
| 1732901400 | 314.24 | 4.25 | 1.37 | 309.89 | 314.24 | 308.37 | 0 |
| 1732815000 | 309.99 | 2.8 | 0.91 | 307.94 | 311.14999 | 307.94 | 0 |
| 1732728600 | 307.19 | -2.77 | -0.89 | 310.93 | 313.51 | 305.92 | 0 |
| 1732642200 | 309.95999 | -3.73 | -1.19 | 311.58 | 313.49 | 308.94 | 0 |
| 1732555800 | 313.69 | 4.06 | 1.31 | 310.55 | 314.99 | 310.14 | 0 |
| 1732296600 | 309.63 | 9.91 | 3.31 | 300.77 | 310.43 | 300.77 | 0 |
| 1732210200 | 299.72 | -0.81 | -0.27 | 300.43 | 301.39 | 297.49 | 0 |
| 1732123800 | 300.52999 | 1.55 | 0.52 | 301.95 | 304.26 | 300.47 | 0 |
| 1732037400 | 298.98 | -0.7 | -0.23 | 300.3 | 301.42 | 296.76 | 0 |
| 1731951000 | 299.68 | -2.53 | -0.84 | 303.8 | 304.68 | 298.95 | 0 |
| 1731691800 | 302.20999 | -4.56 | -1.49 | 306.1 | 308.98 | 301.63 | 0 |
| 1731605400 | 306.77 | -0.92 | -0.30 | 307.51 | 307.63 | 303.47 | 0 |
