Hot Features
프리미엄
DAX Plus Family Perf Ind (D1BL)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 137.27 | 2.04963194123 | 6697.3 | 6876.8 | 6489.56 | 0 | 0 | IX |
| 4 | 319.8 | 4.9088455924 | 6514.77 | 6876.8 | 6489.56 | 0 | 0 | IX |
| 12 | 516.87 | 8.1813001567 | 6317.7 | 6876.8 | 5928.23 | 0 | 0 | IX |
| 26 | 664.41 | 10.7681162239 | 6170.16 | 6876.8 | 5866.88 | 0 | 0 | IX |
| 52 | 865.21 | 14.4941836311 | 5969.36 | 6876.8 | 5798 | 0 | 0 | IX |
| 156 | 148.3 | 2.21797803559 | 6686.27 | 7312.95 | 5108.52 | 0 | 0 | IX |
| 260 | 683.07 | 11.1041209461 | 6151.5 | 8977.6 | 4345.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 6834.57 | 64.43 | 0.95 | 6770.14 | 6876.8 | 6749.35 | 0 |
| 1741195800 | 6770.14 | 277.94 | 4.28 | 6492.2 | 6808.52 | 6492.2 | 0 |
| 1741109400 | 6492.2 | -204.2 | -3.05 | 6696.4 | 6696.4 | 6489.56 | 0 |
| 1741023000 | 6696.4 | 119.2 | 1.81 | 6577.1899 | 6745.34 | 6575.46 | 0 |
| 1740763800 | 6577.2 | -37.87 | -0.57 | 6615.07 | 6615.07 | 6537.03 | 0 |
| 1740677400 | 6615.07 | -82.23 | -1.23 | 6697.3 | 6697.3 | 6567.31 | 0 |
| 1740591000 | 6697.3 | 94.84 | 1.44 | 6602.54 | 6735.42 | 6602.54 | 0 |
| 1740504600 | 6602.46 | -6.86 | -0.10 | 6609.31 | 6641.38 | 6584.81 | 0 |
| 1740418200 | 6609.32 | 52.87 | 0.81 | 6556.43 | 6660.15 | 6556.43 | 0 |
| 1740159000 | 6556.45 | 17.94 | 0.27 | 6538.52 | 6605.71 | 6538.52 | 0 |
| 1740072600 | 6538.51 | -25.63 | -0.39 | 6564.14 | 6615.32 | 6525.49 | 0 |
| 1739986200 | 6564.14 | -97.77 | -1.47 | 6661.91 | 6681.76 | 6559.18 | 0 |
| 1739899800 | 6661.91 | 2.67 | 0.04 | 6659.2299 | 6699.54 | 6623.04 | 0 |
| 1739813400 | 6659.24 | 49.28 | 0.75 | 6609.96 | 6664.84 | 6594.52 | 0 |
| 1739554200 | 6609.96 | -46.47 | -0.70 | 6656.42 | 6656.42 | 6600.14 | 0 |
| 1739467800 | 6656.43 | 97.05 | 1.48 | 6559.38 | 6661.58 | 6559.38 | 0 |
| 1739381400 | 6559.38 | 2.16 | 0.03 | 6557.22 | 6575.45 | 6523.56 | 0 |
| 1739295000 | 6557.22 | 16.73 | 0.26 | 6540.49 | 6561.35 | 6531.91 | 0 |
| 1739208600 | 6540.49 | 23.16 | 0.36 | 6517.32 | 6556.89 | 6506.88 | 0 |
| 1738949400 | 6517.33 | -54.93 | -0.84 | 6572.24 | 6572.24 | 6506.24 | 0 |
| 1738863000 | 6572.26 | 57.49 | 0.88 | 6514.77 | 6573.81 | 6514.77 | 0 |
| 1738776600 | 6514.77 | 31.41 | 0.48 | 6483.35 | 6514.77 | 6439.06 | 0 |
| 1738690200 | 6483.36 | -10.06 | -0.15 | 6493.42 | 6504.08 | 6442.71 | 0 |
| 1738603800 | 6493.42 | -75.19 | -1.14 | 6568.59 | 6568.59 | 6417.67 | 0 |
| 1738344600 | 6568.61 | -20.86 | -0.32 | 6589.46 | 6599.74 | 6568.3 | 0 |
| 1738258200 | 6589.47 | 103.67 | 1.60 | 6485.81 | 6589.47 | 6485.81 | 0 |
| 1738171800 | 6485.8 | -3.24 | -0.05 | 6489.03 | 6522.99 | 6484.15 | 0 |
| 1738085400 | 6489.04 | 46.65 | 0.72 | 6442.39 | 6524.17 | 6442.32 | 0 |
| 1737999000 | 6442.39 | 20.86 | 0.32 | 6421.51 | 6452.96 | 6380.96 | 0 |
| 1737739800 | 6421.53 | 72.86 | 1.15 | 6348.6899 | 6435.42 | 6348.6899 | 0 |
| 1737653400 | 6348.67 | 68.62 | 1.09 | 6280.16 | 6351.43 | 6280.16 | 0 |
| 1737567000 | 6280.05 | -1.8 | -0.03 | 6281.84 | 6305.75 | 6270.76 | 0 |
| 1737480600 | 6281.85 | 12.59 | 0.20 | 6269.26 | 6284.27 | 6244.76 | 0 |
| 1737394200 | 6269.26 | 48.57 | 0.78 | 6220.6899 | 6276.72 | 6206.21 | 0 |
| 1737135000 | 6220.6899 | 48.29 | 0.78 | 6172.4 | 6237.41 | 6172.4 | 0 |
| 1737048600 | 6172.4 | 51.8 | 0.85 | 6120.61 | 6215.78 | 6120.61 | 0 |
| 1736962200 | 6120.6 | 101.7 | 1.69 | 6018.9 | 6130.21 | 6018.9 | 0 |
| 1736875800 | 6018.9 | 11.6 | 0.19 | 6007.28 | 6086.26 | 6007.28 | 0 |
| 1736789400 | 6007.3 | -70.68 | -1.16 | 6077.97 | 6088.54 | 6006.86 | 0 |
| 1736530200 | 6077.9799 | -30.9 | -0.51 | 6108.89 | 6113.24 | 6066.52 | 0 |
| 1736443800 | 6108.88 | 9.43 | 0.15 | 6099.42 | 6117.87 | 6087.15 | 0 |
| 1736357400 | 6099.45 | -39.3 | -0.64 | 6138.75 | 6152.33 | 6078.25 | 0 |
| 1736271000 | 6138.75 | 26.11 | 0.43 | 6112.64 | 6146.85 | 6102.4 | 0 |
| 1736184600 | 6112.64 | 91.02 | 1.51 | 6021.62 | 6151.4399 | 6021.62 | 0 |
| 1735925400 | 6021.62 | -45.58 | -0.75 | 6067.2 | 6077.79 | 6013.31 | 0 |
| 1735839000 | 6067.2 | 30.81 | 0.51 | 6036.39 | 6067.28 | 6025.82 | 0 |
| 1735579800 | 6036.39 | -26.38 | -0.44 | 6062.86 | 6062.86 | 6025.85 | 0 |
| 1735320600 | 6062.77 | 44.03 | 0.73 | 6015.37 | 6065.34 | 6012.74 | 0 |
| 1734975000 | 6018.74 | 13.54 | 0.23 | 5986.67 | 6018.74 | 5966.2299 | 0 |
| 1734715800 | 6005.2 | -14.14 | -0.23 | 5978.52 | 6007.37 | 5928.2299 | 0 |
| 1734629400 | 6019.34 | -78.12 | -1.28 | 6077.34 | 6078.7299 | 6019.27 | 0 |
| 1734543000 | 6097.46 | -11.81 | -0.19 | 6119.84 | 6119.84 | 6096.96 | 0 |
| 1734456600 | 6109.27 | -47.64 | -0.77 | 6143.55 | 6145.33 | 6109.27 | 0 |
| 1734370200 | 6156.91 | -47.73 | -0.77 | 6195.31 | 6202.15 | 6138.12 | 0 |
| 1734111000 | 6204.64 | -52.81 | -0.84 | 6255.79 | 6257.88 | 6199.5 | 0 |
| 1734024600 | 6257.45 | -54.66 | -0.87 | 6317.7 | 6325.04 | 6248.04 | 0 |
| 1733938200 | 6312.11 | 35.07 | 0.56 | 6279.75 | 6328.79 | 6213.95 | 0 |
| 1733851800 | 6277.04 | 12.73 | 0.20 | 6234.39 | 6291.75 | 6234.39 | 0 |
| 1733765400 | 6264.31 | 12.47 | 0.20 | 6251.32 | 6278.47 | 6223.78 | 0 |
