Hot Features
프리미엄
DAXplus Seasonal Strategy Kursindex (D1AA)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1243.32 | 2.95687545127 | 42048.44 | 43334.75 | 41476.97 | 0 | 0 | IX |
| 4 | 2058.28 | 4.99176882475 | 41233.48 | 43334.75 | 40695.9 | 0 | 0 | IX |
| 12 | 3001.98 | 7.45097143742 | 40289.78 | 43334.75 | 38968.32 | 0 | 0 | IX |
| 26 | 3280.45 | 8.19880678738 | 40011.31 | 43334.75 | 38968.32 | 0 | 0 | IX |
| 52 | 6381.05 | 17.2878007494 | 36910.71 | 43334.75 | 36407.2 | 0 | 0 | IX |
| 156 | 11565.37 | 36.4534698086 | 31726.39 | 43334.75 | 23974.68 | 0 | 0 | IX |
| 260 | 14339.46 | 49.5278786141 | 28952.3 | 43334.75 | 18010.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 43291.76 | 513.62 | 1.20 | 42872.36 | 43334.75 | 42872.36 | 0 |
| 1737048600 | 42778.14 | 167.16 | 0.39 | 42744.72 | 42815.88 | 42623.28 | 0 |
| 1736962200 | 42610.98 | 628.25 | 1.50 | 42015.85 | 42723.09 | 42015.85 | 0 |
| 1736875800 | 41982.73 | 286.79 | 0.69 | 41764.28 | 42166.16 | 41764.28 | 0 |
| 1736789400 | 41695.94 | -169.68 | -0.41 | 41800.8 | 41800.8 | 41476.97 | 0 |
| 1736530200 | 41865.62 | -211.91 | -0.50 | 42048.44 | 42250.28 | 41812.26 | 0 |
| 1736443800 | 42077.53 | -26.59 | -0.06 | 42007.07 | 42166.28 | 41932.05 | 0 |
| 1736357400 | 42104.12 | -22.01 | -0.05 | 42120.65 | 42413.9 | 41925.98 | 0 |
| 1736271000 | 42126.13 | 257.6 | 0.62 | 41895.04 | 42229.95 | 41738.98 | 0 |
| 1736184600 | 41868.53 | 642.25 | 1.56 | 41276.76 | 41868.53 | 41260.04 | 0 |
| 1735925400 | 41226.28 | -245.59 | -0.59 | 41440.65 | 41483.29 | 41149.75 | 0 |
| 1735839000 | 41471.87 | 239.25 | 0.58 | 41225.33 | 41472.07 | 41077.23 | 0 |
| 1735579800 | 41232.62 | -155.69 | -0.38 | 41245.45 | 41375.23 | 41183.12 | 0 |
| 1735320600 | 41388.31 | 280.72 | 0.68 | 41044.13 | 41388.31 | 40993.69 | 0 |
| 1734975000 | 41107.59 | -74.51 | -0.18 | 41132.42 | 41216.04 | 41019.91 | 0 |
| 1734715800 | 41182.1 | -176.26 | -0.43 | 41233.48 | 41264.14 | 40695.9 | 0 |
| 1734629400 | 41358.36 | -564.81 | -1.35 | 41836.08 | 41836.08 | 41336.25 | 0 |
| 1734543000 | 41923.17 | -7.87 | -0.02 | 41938.7 | 42103.35 | 41923.17 | 0 |
| 1734456600 | 41931.04 | -139.67 | -0.33 | 42020.11 | 42159.28 | 41922.1 | 0 |
| 1734370200 | 42070.71 | -190.77 | -0.45 | 42225.56 | 42225.56 | 42053.88 | 0 |
| 1734111000 | 42261.48 | -42.13 | -0.10 | 42293.56 | 42503.58 | 42181.55 | 0 |
| 1734024600 | 42303.61 | 56.15 | 0.13 | 42262.42 | 42352 | 42228.28 | 0 |
| 1733938200 | 42247.46 | 144.97 | 0.34 | 42137.46 | 42278.02 | 42029.93 | 0 |
| 1733851800 | 42102.49 | -34.79 | -0.08 | 42112.75 | 42236.2 | 41979.79 | 0 |
| 1733765400 | 42137.28 | -80.05 | -0.19 | 42266.25 | 42405.94 | 42079.92 | 0 |
| 1733506200 | 42217.33 | 53.45 | 0.13 | 42172 | 42301.54 | 42107.19 | 0 |
| 1733419800 | 42163.88 | 262.32 | 0.63 | 41896.75 | 42194.18 | 41870.09 | 0 |
| 1733333400 | 41901.56 | 446.09 | 1.08 | 41528.74 | 41956.79 | 41528.74 | 0 |
| 1733247000 | 41455.47 | 172.15 | 0.42 | 41314.92 | 41499.51 | 41268.78 | 0 |
| 1733160600 | 41283.32 | 636.16 | 1.57 | 40601.54 | 41283.32 | 40533.76 | 0 |
| 1732901400 | 40647.16 | 415.7 | 1.03 | 40210.59 | 40675.52 | 40139.77 | 0 |
| 1732815000 | 40231.46 | 339.61 | 0.85 | 39929.02 | 40255.93 | 39929.02 | 0 |
| 1732728600 | 39891.85 | -70.9 | -0.18 | 39924.27 | 39943.91 | 39650.07 | 0 |
| 1732642200 | 39962.75 | -226.19 | -0.56 | 40065.24 | 40143.22 | 39847.23 | 0 |
| 1732555800 | 40188.94 | 171.09 | 0.43 | 40193 | 40316.67 | 40033.66 | 0 |
| 1732296600 | 40017.85 | 365.38 | 0.92 | 39722.29 | 40049.39 | 39426.98 | 0 |
| 1732210200 | 39652.47 | 292.81 | 0.74 | 39433.66 | 39664.77 | 39145.65 | 0 |
| 1732123800 | 39359.66 | -115 | -0.29 | 39592.2 | 39757.26 | 39271.53 | 0 |
| 1732037400 | 39474.66 | -266.91 | -0.67 | 39732.04 | 39785.54 | 38968.32 | 0 |
| 1731951000 | 39741.57 | -44.78 | -0.11 | 39792.18 | 39927.9 | 39541.63 | 0 |
| 1731691800 | 39786.35 | -109.54 | -0.27 | 39841.9 | 39942.97 | 39604.49 | 0 |
| 1731605400 | 39895.89 | 539.69 | 1.37 | 39392.86 | 39985.01 | 39278.79 | 0 |
| 1731519000 | 39356.2 | -63.23 | -0.16 | 39388.62 | 39609.75 | 39015.65 | 0 |
| 1731432600 | 39419.43 | -859.39 | -2.13 | 40200.14 | 40200.14 | 39393.6 | 0 |
| 1731346200 | 40278.82 | 482.79 | 1.21 | 39869.84 | 40481.72 | 39869.84 | 0 |
| 1731087000 | 39796.03 | -304.51 | -0.76 | 40110.66 | 40202.17 | 39655.24 | 0 |
| 1731000600 | 40100.54 | 669.38 | 1.70 | 39530.35 | 40254.77 | 39530.35 | 0 |
| 1730914200 | 39431.16 | -449.33 | -1.13 | 40021.06 | 40514.19 | 39370.14 | 0 |
| 1730827800 | 39880.49 | 224.53 | 0.57 | 39686.44 | 39894.51 | 39566.97 | 0 |
| 1730741400 | 39655.96 | -221.84 | -0.56 | 39869.87 | 39940.88 | 39655.77 | 0 |
| 1730482200 | 39877.8 | 367.45 | 0.93 | 39510.89 | 39965.43 | 39510.89 | 0 |
| 1730395800 | 39510.35 | -372.37 | -0.93 | 39826.17 | 39826.17 | 39360.24 | 0 |
| 1730309400 | 39882.72 | -457.14 | -1.13 | 40247.87 | 40247.87 | 39767.51 | 0 |
| 1730223000 | 40339.86 | -110.9 | -0.27 | 40508.41 | 40679.12 | 40314.19 | 0 |
| 1730136600 | 40450.76 | 140.89 | 0.35 | 40405.15 | 40531.51 | 40177.53 | 0 |
| 1729873800 | 40309.87 | 42.66 | 0.11 | 40289.78 | 40418.79 | 40160.18 | 0 |
| 1729787400 | 40267.21 | 135.4 | 0.34 | 40158.73 | 40499.98 | 40158.73 | 0 |
| 1729701000 | 40131.81 | -91.74 | -0.23 | 40141.98 | 40310.94 | 40036.76 | 0 |
| 1729614600 | 40223.55 | -81.34 | -0.20 | 40276.6 | 40569.89 | 40121.23 | 0 |
| 1729528200 | 40304.89 | -406.3 | -1.00 | 40654.05 | 40683.71 | 40289.12 | 0 |
| 1729269000 | 40711.19 | 153.21 | 0.38 | 40552.76 | 40731.33 | 40475.8 | 0 |
