Hot Features
프리미엄
DAXplus Export Strategy Performance (D1EP)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.98 | -0.896444204593 | 667.08 | 670.98 | 641.93 | 0 | 0 | IX |
| 4 | 18.99 | 2.95743719923 | 642.11 | 670.98 | 631.1 | 0 | 0 | IX |
| 12 | 63.42 | 10.6110293133 | 597.68 | 670.98 | 584.16 | 0 | 0 | IX |
| 26 | 73.19 | 12.449184399 | 587.91 | 670.98 | 527.52 | 0 | 0 | IX |
| 52 | 43.09 | 6.97237908772 | 618.01 | 670.98 | 527.52 | 0 | 0 | IX |
| 156 | -99 | -13.024602026 | 760.1 | 788.58 | 527.52 | 0 | 0 | IX |
| 260 | -58.53 | -8.13334630296 | 719.63 | 890.43 | 432.37 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 661.1 | -3.32 | -0.50 | 666.45 | 669.45 | 660.94 | 0 |
| 1738258200 | 664.41999 | 5.7 | 0.87 | 661.16 | 666.73 | 660.63 | 0 |
| 1738171800 | 658.72 | 6.18 | 0.95 | 653.5 | 659.17999 | 652.29999 | 0 |
| 1738085400 | 652.54 | 6.02 | 0.93 | 645.75 | 658.91999 | 645.28 | 0 |
| 1737999000 | 646.52 | -18.47 | -2.78 | 665.16 | 665.44 | 641.92999 | 0 |
| 1737739800 | 664.99 | -1.76 | -0.26 | 667.08 | 670.98 | 662.04 | 0 |
| 1737653400 | 666.75 | 5.02 | 0.76 | 662.7 | 667.94 | 661.37 | 0 |
| 1737567000 | 661.73 | 8.33 | 1.27 | 652.38 | 665.53 | 652.38 | 0 |
| 1737480600 | 653.4 | 4.22 | 0.65 | 648.59 | 653.4 | 645.62 | 0 |
| 1737394200 | 649.17999 | -1.03 | -0.16 | 649.73 | 650.11 | 643.66999 | 0 |
| 1737135000 | 650.21 | 6.14 | 0.95 | 645.67999 | 653.1 | 645.67999 | 0 |
| 1737048600 | 644.07 | -2.37 | -0.37 | 646.71 | 651.64 | 640.54999 | 0 |
| 1736962200 | 646.44 | 14.73 | 2.33 | 632.30999 | 649.12 | 632.30999 | 0 |
| 1736875800 | 631.71 | 0.03 | 0.00 | 632.26 | 638.66999 | 631.1 | 0 |
| 1736789400 | 631.67999 | -7.92 | -1.24 | 639.53 | 640.16999 | 631.38 | 0 |
| 1736530200 | 639.6 | -7.18 | -1.11 | 646.91 | 650.13 | 638.7 | 0 |
| 1736443800 | 646.78 | 2.84 | 0.44 | 643.73 | 649.02 | 642.73 | 0 |
| 1736357400 | 643.94 | -8.15 | -1.25 | 652.95 | 654.04999 | 641.13 | 0 |
| 1736271000 | 652.09 | 2.28 | 0.35 | 650.6 | 655.46 | 649.67999 | 0 |
| 1736184600 | 649.80999 | 10.59 | 1.66 | 638.91 | 650.55999 | 638.91 | 0 |
| 1735925400 | 639.22 | -2.16 | -0.34 | 642.11 | 642.73 | 636.82 | 0 |
| 1735839000 | 641.38 | 4.91 | 0.77 | 636.29 | 641.38 | 635.04 | 0 |
| 1735579800 | 636.47 | -2.95 | -0.46 | 638.41 | 638.41 | 632.77 | 0 |
| 1735320600 | 639.41999 | 3.83 | 0.60 | 633.75 | 640.97 | 632.9 | 0 |
| 1734975000 | 635.59 | 4.46 | 0.71 | 630.48 | 635.88 | 627.53 | 0 |
| 1734715800 | 631.13 | 1.98 | 0.31 | 627.55999 | 631.78 | 622.32 | 0 |
| 1734629400 | 629.15 | -15.58 | -2.42 | 642.4 | 642.4 | 627.95 | 0 |
| 1734543000 | 644.73 | 2.53 | 0.39 | 641.89 | 647.62 | 641.89 | 0 |
| 1734456600 | 642.2 | -2.43 | -0.38 | 643.41999 | 647.1 | 639 | 0 |
| 1734370200 | 644.63 | 3.46 | 0.54 | 641.13 | 644.63 | 638.9 | 0 |
| 1734111000 | 641.16999 | -2.71 | -0.42 | 644.16999 | 646.32 | 641.05999 | 0 |
| 1734024600 | 643.88 | -3.17 | -0.49 | 646.97 | 650.26 | 642.39 | 0 |
| 1733938200 | 647.04999 | 3.32 | 0.52 | 642 | 648.54999 | 632.85 | 0 |
| 1733851800 | 643.73 | 1.36 | 0.21 | 641.35 | 647.30999 | 639.26 | 0 |
| 1733765400 | 642.37 | -8.27 | -1.27 | 651.45 | 654.1 | 641.15 | 0 |
| 1733506200 | 650.64 | -0.88 | -0.14 | 650.75 | 654.08 | 648.38 | 0 |
| 1733419800 | 651.52 | 16.74 | 2.64 | 635.04999 | 652.9 | 635.04999 | 0 |
| 1733333400 | 634.78 | 4.32 | 0.69 | 630.85 | 637.83 | 630.85 | 0 |
| 1733247000 | 630.46 | 8.69 | 1.40 | 620.9 | 632.12 | 620.76 | 0 |
| 1733160600 | 621.77 | 5.27 | 0.85 | 615.59 | 621.77 | 613.36 | 0 |
| 1732901400 | 616.5 | 5.88 | 0.96 | 610.41999 | 616.5 | 608.77 | 0 |
| 1732815000 | 610.62 | 3.67 | 0.60 | 608.12 | 612 | 607.69 | 0 |
| 1732728600 | 606.95 | -2.97 | -0.49 | 609.09 | 609.54999 | 604.71 | 0 |
| 1732642200 | 609.91999 | -5.81 | -0.94 | 613.83 | 614.05999 | 607.98 | 0 |
| 1732555800 | 615.73 | 16.32 | 2.72 | 603.16 | 615.94 | 603.16 | 0 |
| 1732296600 | 599.41 | 11.9 | 2.03 | 590.49 | 601.35 | 588.42999 | 0 |
| 1732210200 | 587.51 | -2.14 | -0.36 | 588.91 | 591.25 | 585.49 | 0 |
| 1732123800 | 589.65 | -4.66 | -0.78 | 596.04999 | 598.26 | 588.89 | 0 |
| 1732037400 | 594.30999 | -1.64 | -0.28 | 596.54999 | 598.84 | 587.87 | 0 |
| 1731951000 | 595.95 | -2.59 | -0.43 | 600.6 | 606.29999 | 593.75 | 0 |
| 1731691800 | 598.54 | -5.08 | -0.84 | 603.1 | 603.1 | 596.35 | 0 |
| 1731605400 | 603.62 | -0.61 | -0.10 | 605.7 | 605.7 | 598.76 | 0 |
| 1731519000 | 604.23 | 16.51 | 2.81 | 586.72 | 606.04 | 584.16 | 0 |
| 1731432600 | 587.72 | -17.52 | -2.89 | 603.55999 | 604.49 | 587.21 | 0 |
| 1731346200 | 605.24 | 7.11 | 1.19 | 600.83 | 608.4 | 600.83 | 0 |
| 1731087000 | 598.13 | 1.15 | 0.19 | 597.67999 | 600.99 | 593.36 | 0 |
| 1731000600 | 596.98 | 9.97 | 1.70 | 586.98 | 599.74 | 585.28 | 0 |
| 1730914200 | 587.01 | -3.46 | -0.59 | 589.19 | 604.12 | 586.35 | 0 |
| 1730827800 | 590.47 | 2.44 | 0.41 | 588.72 | 591.09 | 583.55999 | 0 |
| 1730741400 | 588.03 | -3.18 | -0.54 | 591.85 | 596.59 | 588.01 | 0 |
| 1730482200 | 591.21 | 8.98 | 1.54 | 582.65 | 594.01 | 580.74 | 0 |
