Hot Features
프리미엄
DAXplus Seasonal Strategy Performance (D1AB)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1456.68 | 1.26439344694 | 115207.81 | 117028.92 | 113187.32 | 0 | 0 | IX |
| 4 | 9246.69 | 8.60815432824 | 107417.8 | 117028.92 | 106663.76 | 0 | 0 | IX |
| 12 | 12694.13 | 12.2093739023 | 103970.36 | 117028.92 | 101009.3 | 0 | 0 | IX |
| 26 | 13461.11 | 13.0432840475 | 103203.38 | 117028.92 | 101009.3 | 0 | 0 | IX |
| 52 | 21533.3 | 22.6353733197 | 95131.19 | 117028.92 | 94292.01 | 0 | 0 | IX |
| 156 | 44495.58 | 61.6547762742 | 72168.91 | 117028.92 | 58377.99 | 0 | 0 | IX |
| 260 | 54440.06 | 87.4898492441 | 62224.43 | 117028.92 | 40462.34 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 116664.49 | 25.99 | 0.02 | 116796.55 | 117028.92 | 116437.8 | 0 |
| 1738258200 | 116638.5 | 481.41 | 0.41 | 116293.5 | 116662.59 | 116235.45 | 0 |
| 1738171800 | 116157.09 | 1 | 0.97 | 115069.45 | 116339.94 | 115069.45 | 0 |
| 1738085400 | 115046.14 | 796.65 | 0.70 | 114195.76 | 115281.61 | 114049.87 | 0 |
| 1737999000 | 114249.49 | -605.24 | -0.53 | 114886.21 | 115042.42 | 113187.32 | 0 |
| 1737739800 | 114854.73 | -89.15 | -0.08 | 115207.81 | 115527 | 114633.92 | 0 |
| 1737653400 | 114943.88 | 844.23 | 0.74 | 114232.73 | 115005.57 | 114102.43 | 0 |
| 1737567000 | 114099.65 | 1 | 1.01 | 112999.64 | 114502.44 | 112999.64 | 0 |
| 1737480600 | 112960.08 | 277.47 | 0.25 | 112617.45 | 112974.93 | 112320.49 | 0 |
| 1737394200 | 112682.61 | 466.58 | 0.42 | 112279.03 | 113023.99 | 112133.44 | 0 |
| 1737135000 | 112216.03 | 1 | 1.20 | 111128.91 | 112327.45 | 111128.91 | 0 |
| 1737048600 | 110884.68 | 433.28 | 0.39 | 110798.05 | 110982.5 | 110483.28 | 0 |
| 1736962200 | 110451.4 | 1 | 1.50 | 108908.76 | 110742 | 108908.76 | 0 |
| 1736875800 | 108822.91 | 743.39 | 0.69 | 108256.68 | 109298.37 | 108256.68 | 0 |
| 1736789400 | 108079.52 | -439.84 | -0.41 | 108351.33 | 108351.33 | 107511.93 | 0 |
| 1736530200 | 108519.36 | -549.28 | -0.50 | 108993.24 | 109516.41 | 108381.04 | 0 |
| 1736443800 | 109068.64 | -68.92 | -0.06 | 108885.99 | 109298.69 | 108691.56 | 0 |
| 1736357400 | 109137.56 | -57.05 | -0.05 | 109180.41 | 109940.55 | 108675.81 | 0 |
| 1736271000 | 109194.61 | 667.7 | 0.62 | 108595.62 | 109463.73 | 108191.1 | 0 |
| 1736184600 | 108526.91 | 1 | 1.56 | 106992.98 | 108526.91 | 106949.63 | 0 |
| 1735925400 | 106862.12 | -636.59 | -0.59 | 107417.8 | 107528.31 | 106663.76 | 0 |
| 1735839000 | 107498.71 | 620.15 | 0.58 | 106859.67 | 107499.24 | 106475.77 | 0 |
| 1735579800 | 106878.56 | -403.57 | -0.38 | 106911.81 | 107248.23 | 106750.25 | 0 |
| 1735320600 | 107282.13 | 727.65 | 0.68 | 106389.97 | 107282.13 | 106259.24 | 0 |
| 1734975000 | 106554.48 | -193.12 | -0.18 | 106618.82 | 106835.59 | 106327.19 | 0 |
| 1734715800 | 106747.6 | -456.9 | -0.43 | 106880.79 | 106960.27 | 105487.35 | 0 |
| 1734629400 | 107204.5 | -1 | -1.35 | 108442.78 | 108442.78 | 107147.2 | 0 |
| 1734543000 | 108668.52 | -20.41 | -0.02 | 108708.8 | 109135.58 | 108668.52 | 0 |
| 1734456600 | 108688.93 | -362.04 | -0.33 | 108919.8 | 109280.54 | 108665.76 | 0 |
| 1734370200 | 109050.97 | -494.48 | -0.45 | 109452.35 | 109452.35 | 109007.35 | 0 |
| 1734111000 | 109545.45 | -109.2 | -0.10 | 109628.61 | 110173 | 109338.26 | 0 |
| 1734024600 | 109654.65 | 145.53 | 0.13 | 109547.91 | 109780.09 | 109459.4 | 0 |
| 1733938200 | 109509.12 | 375.78 | 0.34 | 109223.99 | 109588.33 | 108945.26 | 0 |
| 1733851800 | 109133.34 | -90.19 | -0.08 | 109159.94 | 109479.94 | 108815.29 | 0 |
| 1733765400 | 109223.53 | -207.48 | -0.19 | 109557.83 | 109919.9 | 109074.85 | 0 |
| 1733506200 | 109431.01 | 138.54 | 0.13 | 109313.52 | 109649.29 | 109145.53 | 0 |
| 1733419800 | 109292.47 | 679.95 | 0.63 | 108600.05 | 109371.01 | 108530.93 | 0 |
| 1733333400 | 108612.52 | 1 | 1.08 | 107646.14 | 108755.68 | 107646.14 | 0 |
| 1733247000 | 107456.22 | 446.24 | 0.42 | 107091.9 | 107570.37 | 106972.29 | 0 |
| 1733160600 | 107009.98 | 1 | 1.57 | 105242.75 | 107009.98 | 105067.07 | 0 |
| 1732901400 | 105361 | 1 | 1.03 | 104229.38 | 105434.53 | 104045.81 | 0 |
| 1732815000 | 104283.46 | 880.28 | 0.85 | 103499.53 | 104346.91 | 103499.53 | 0 |
| 1732728600 | 103403.18 | -183.77 | -0.18 | 103487.21 | 103538.13 | 102776.46 | 0 |
| 1732642200 | 103586.95 | -586.3 | -0.56 | 103852.61 | 104054.75 | 103287.52 | 0 |
| 1732555800 | 104173.25 | 443.46 | 0.43 | 104183.78 | 104504.34 | 103770.77 | 0 |
| 1732296600 | 103729.79 | 947.1 | 0.92 | 102963.65 | 103811.53 | 102198.19 | 0 |
| 1732210200 | 102782.69 | 758.99 | 0.74 | 102215.51 | 102814.55 | 101468.96 | 0 |
| 1732123800 | 102023.7 | -298.09 | -0.29 | 102626.46 | 103054.29 | 101795.24 | 0 |
| 1732037400 | 102321.79 | -691.84 | -0.67 | 102988.93 | 103127.61 | 101009.3 | 0 |
| 1731951000 | 103013.63 | -116.07 | -0.11 | 103144.82 | 103496.63 | 102495.37 | 0 |
| 1731691800 | 103129.7 | -283.96 | -0.27 | 103273.71 | 103535.68 | 102658.32 | 0 |
| 1731605400 | 103413.66 | 1 | 1.37 | 102109.76 | 103644.66 | 101814.06 | 0 |
| 1731519000 | 102014.73 | -163.89 | -0.16 | 102098.75 | 102671.94 | 101131.99 | 0 |
| 1731432600 | 102178.62 | -2 | -2.13 | 104202.28 | 104202.28 | 102111.67 | 0 |
| 1731346200 | 104406.23 | 1 | 1.21 | 103346.13 | 104932.18 | 103346.13 | 0 |
| 1731087000 | 103154.79 | -789.32 | -0.76 | 103970.36 | 104207.54 | 102789.86 | 0 |
| 1731000600 | 103944.11 | 1 | 1.70 | 102466.14 | 104343.89 | 102466.14 | 0 |
| 1730914200 | 102209.02 | -1 | -1.13 | 103738.1 | 105016.34 | 102050.86 | 0 |
| 1730827800 | 103373.73 | 582.01 | 0.57 | 102870.73 | 103410.08 | 102561.05 | 0 |
| 1730741400 | 102791.72 | -575.04 | -0.56 | 103346.21 | 103530.27 | 102791.23 | 0 |
| 1730482200 | 103366.76 | 952.46 | 0.93 | 102415.7 | 103593.89 | 102415.7 | 0 |
