Hot Features
프리미엄
DAXsector Telecommunication Performance (CXPT)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.33 | -1.12301742185 | 563.66 | 567.87 | 550.17 | 0 | 0 | IX |
| 4 | 23.3 | 4.36305076494 | 534.03 | 567.87 | 531.84 | 0 | 0 | IX |
| 12 | 27.79 | 5.24795105186 | 529.54 | 573.08 | 516.68 | 0 | 0 | IX |
| 26 | 116.48 | 26.4216853805 | 440.85 | 573.08 | 440.83 | 0 | 0 | IX |
| 52 | 136.62 | 32.4736754534 | 420.71 | 573.08 | 391.14 | 0 | 0 | IX |
| 156 | 274.19 | 96.8390195663 | 283.14 | 573.08 | 254.14 | 0 | 0 | IX |
| 260 | 315.55 | 130.511208537 | 241.78 | 573.08 | 167.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 564.41 | 0 | 0.00 | 564.41 | 564.41 | 564.41 | 0 |
| 1737480600 | 564.41 | 1.73 | 0.31 | 562.83 | 567.87 | 562.6 | 0 |
| 1737394200 | 562.67999 | -1.22 | -0.22 | 561.55999 | 567.03 | 561.37 | 0 |
| 1737135000 | 563.9 | 0.24 | 0.04 | 563.55999 | 565.15 | 559.54 | 0 |
| 1737048600 | 563.66 | 5.29 | 0.95 | 557.52 | 563.66 | 550.16999 | 0 |
| 1736962200 | 558.37 | -2.79 | -0.50 | 563.66 | 564.03 | 556.29999 | 0 |
| 1736875800 | 561.16 | 6.17 | 1.11 | 554.91 | 561.16 | 552.97 | 0 |
| 1736789400 | 554.99 | 7.21 | 1.32 | 547.2 | 557.07 | 547.2 | 0 |
| 1736530200 | 547.78 | 3.23 | 0.59 | 544.64 | 554.62 | 544.57 | 0 |
| 1736443800 | 544.54999 | 3.22 | 0.59 | 540.65 | 546.97 | 540.65 | 0 |
| 1736357400 | 541.33 | 1.17 | 0.22 | 539.54 | 542.4 | 536.94 | 0 |
| 1736271000 | 540.16 | 3.13 | 0.58 | 536.36 | 541.76 | 534.04 | 0 |
| 1736184600 | 537.03 | -8.53 | -1.56 | 545.75 | 546.14 | 534.19 | 0 |
| 1735925400 | 545.55999 | 2.43 | 0.45 | 546.17999 | 548.13 | 545.2 | 0 |
| 1735839000 | 543.13 | 4.97 | 0.92 | 538.7 | 543.13 | 537.44 | 0 |
| 1735579800 | 538.16 | -1.58 | -0.29 | 537.7 | 540.44 | 536.80999 | 0 |
| 1735320600 | 539.74 | 3.19 | 0.59 | 534.03 | 539.74 | 531.84 | 0 |
| 1734975000 | 536.54999 | -1.49 | -0.28 | 539.33 | 539.33 | 535.24 | 0 |
| 1734715800 | 538.04 | -6.03 | -1.11 | 541.41999 | 541.41999 | 534.4 | 0 |
| 1734629400 | 544.07 | -4.84 | -0.88 | 544.67999 | 548.02 | 541.87 | 0 |
| 1734543000 | 548.91 | -5.32 | -0.96 | 550.54999 | 553.4 | 548.57 | 0 |
| 1734456600 | 554.23 | -4.12 | -0.74 | 557.58 | 557.71 | 553.4 | 0 |
| 1734370200 | 558.35 | 3.48 | 0.63 | 556.77 | 560.95 | 555.36 | 0 |
| 1734111000 | 554.87 | -2.62 | -0.47 | 557.16999 | 558.48 | 554.12 | 0 |
| 1734024600 | 557.49 | 2.34 | 0.42 | 553.87 | 559.54 | 553.66 | 0 |
| 1733938200 | 555.15 | 1.76 | 0.32 | 557.01 | 559.54999 | 555.15 | 0 |
| 1733851800 | 553.39 | -4.53 | -0.81 | 556.1 | 558.25 | 550.79 | 0 |
| 1733765400 | 557.91999 | -11.96 | -2.10 | 571.35 | 571.35 | 556.53 | 0 |
| 1733506200 | 569.88 | 0.48 | 0.08 | 569.74 | 573.08 | 568.24 | 0 |
| 1733419800 | 569.4 | 4.62 | 0.82 | 565.12 | 569.4 | 564.44 | 0 |
| 1733333400 | 564.78 | -3.86 | -0.68 | 568.30999 | 570.17999 | 563.99 | 0 |
| 1733247000 | 568.64 | 1.23 | 0.22 | 565.66999 | 569 | 564.96 | 0 |
| 1733160600 | 567.41 | 3.66 | 0.65 | 565 | 568.59 | 561.39 | 0 |
| 1732901400 | 563.75 | 2.64 | 0.47 | 561.33 | 563.76 | 559.16 | 0 |
| 1732815000 | 561.11 | 4 | 0.72 | 558.25 | 561.11 | 556.67999 | 0 |
| 1732728600 | 557.11 | 2.41 | 0.43 | 557.08 | 558.16999 | 553.92999 | 0 |
| 1732642200 | 554.7 | 3.33 | 0.60 | 552.16999 | 557.62 | 552 | 0 |
| 1732555800 | 551.37 | 3.51 | 0.64 | 550.91999 | 552.37 | 547.29999 | 0 |
| 1732296600 | 547.86 | 8.05 | 1.49 | 541.98 | 547.86 | 540.12 | 0 |
| 1732210200 | 539.80999 | 2.81 | 0.52 | 537.97 | 541.47 | 534.79999 | 0 |
| 1732123800 | 537 | 1.44 | 0.27 | 537.09 | 540.27 | 535.7 | 0 |
| 1732037400 | 535.55999 | -0.71 | -0.13 | 534.99 | 537.66999 | 531.42999 | 0 |
| 1731951000 | 536.27 | 1.55 | 0.29 | 533.48 | 536.27 | 530.62 | 0 |
| 1731691800 | 534.72 | -1.66 | -0.31 | 532.6 | 535.61 | 532.6 | 0 |
| 1731605400 | 536.38 | 16.48 | 3.17 | 520.14 | 542.16999 | 520.09 | 0 |
| 1731519000 | 519.9 | -3.31 | -0.63 | 523.13 | 526.04999 | 516.67999 | 0 |
| 1731432600 | 523.21 | -13.78 | -2.57 | 535.79999 | 535.79999 | 523.21 | 0 |
| 1731346200 | 536.99 | 3.32 | 0.62 | 536.94 | 538.34 | 535.09 | 0 |
| 1731087000 | 533.66999 | 5.07 | 0.96 | 528.64 | 535.91 | 527.59 | 0 |
| 1731000600 | 528.6 | -1.42 | -0.27 | 529.27 | 531.96 | 524.94 | 0 |
| 1730914200 | 530.02 | 3.88 | 0.74 | 526.2 | 536.55999 | 526.19 | 0 |
| 1730827800 | 526.14 | 3.48 | 0.67 | 523.21 | 526.28 | 523.08 | 0 |
| 1730741400 | 522.66 | -1.39 | -0.27 | 524.03 | 526.28 | 522.65 | 0 |
| 1730482200 | 524.04999 | 3.73 | 0.72 | 520.23 | 525.72 | 519.66999 | 0 |
| 1730395800 | 520.32 | -4.66 | -0.89 | 521.62 | 522.49 | 517.51 | 0 |
| 1730309400 | 524.98 | -5.1 | -0.96 | 529.54 | 529.54 | 522.69 | 0 |
| 1730223000 | 530.08 | 1.33 | 0.25 | 531.96 | 532.88 | 528.65 | 0 |
| 1730136600 | 528.75 | 2.87 | 0.55 | 527.64 | 529.5 | 525.47 | 0 |
| 1729873800 | 525.88 | 1.31 | 0.25 | 526.92999 | 529.59 | 525.49 | 0 |
| 1729787400 | 524.57 | 6.61 | 1.28 | 517.97 | 526.74 | 517.97 | 0 |
| 1729701000 | 517.96 | 1.13 | 0.22 | 516.41999 | 519.71 | 515.62 | 0 |
