Hot Features
프리미엄
DAX Kursindex (DAXK)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 216.3 | 2.62180864797 | 8250.03 | 8469.63 | 8182.39 | 0 | 0 | IX |
| 4 | 680.63 | 8.74205273771 | 7785.7 | 8469.63 | 7773.45 | 0 | 0 | IX |
| 12 | 1099.49 | 14.9248524469 | 7366.84 | 8469.63 | 7227.26 | 0 | 0 | IX |
| 26 | 1634.19 | 23.9191527106 | 6832.14 | 8469.63 | 6788.19 | 0 | 0 | IX |
| 52 | 1767.82 | 26.3912422315 | 6698.51 | 8469.63 | 6540.47 | 0 | 0 | IX |
| 156 | 1995.33 | 30.8349559573 | 6471 | 8469.63 | 4851.31 | 0 | 0 | IX |
| 260 | 2414.57 | 39.8986410565 | 6051.76 | 8469.63 | 3669.81 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 8466.33 | 48.44 | 0.58 | 8417.2099 | 8469.6299 | 8407.3799 | 0 |
| 1739208600 | 8417.89 | 47.92 | 0.57 | 8386.85 | 8430.89 | 8369.2099 | 0 |
| 1738949400 | 8369.97 | -44.35 | -0.53 | 8416.64 | 8430.79 | 8359.59 | 0 |
| 1738863000 | 8414.32 | 121.59 | 1.47 | 8343.5 | 8421.4599 | 8333.31 | 0 |
| 1738776600 | 8292.73 | 30.83 | 0.37 | 8232.76 | 8292.73 | 8216.58 | 0 |
| 1738690200 | 8261.9 | 29.75 | 0.36 | 8250.03 | 8266.84 | 8182.39 | 0 |
| 1738603800 | 8232.15 | -116.71 | -1.40 | 8183.47 | 8245.42 | 8164.72 | 0 |
| 1738344600 | 8348.86 | 1.86 | 0.02 | 8364.01 | 8375.17 | 8332.44 | 0 |
| 1738258200 | 8347 | 34.45 | 0.41 | 8327.41 | 8348.86 | 8317.64 | 0 |
| 1738171800 | 8312.55 | 79.5 | 0.97 | 8264.12 | 8325.64 | 8250.36 | 0 |
| 1738085400 | 8233.05 | 57.01 | 0.70 | 8211.42 | 8250.4599 | 8181.47 | 0 |
| 1737999000 | 8176.04 | -43.31 | -0.53 | 8145.23 | 8200.16 | 8098.98 | 0 |
| 1737739800 | 8219.35 | -6.38 | -0.08 | 8245.56 | 8267.59 | 8203.24 | 0 |
| 1737653400 | 8225.73 | 60.42 | 0.74 | 8174.27 | 8230.14 | 8165.24 | 0 |
| 1737567000 | 8165.31 | 81.55 | 1.01 | 8132.79 | 8194.74 | 8129.99 | 0 |
| 1737480600 | 8083.76 | 19.85 | 0.25 | 8039.1 | 8085.18 | 8037.97 | 0 |
| 1737394200 | 8063.91 | 33.39 | 0.42 | 8029.47 | 8088.6 | 8021.75 | 0 |
| 1737135000 | 8030.52 | 95.28 | 1.20 | 7964.69 | 8038.63 | 7958.67 | 0 |
| 1737048600 | 7935.24 | 31.01 | 0.39 | 7939.17 | 7942.8 | 7906.31 | 0 |
| 1736962200 | 7904.23 | 116.53 | 1.50 | 7800.72 | 7925.4 | 7795.11 | 0 |
| 1736875800 | 7787.7 | 53.2 | 0.69 | 7785.7 | 7822.75 | 7773.45 | 0 |
| 1736789400 | 7734.5 | -31.47 | -0.41 | 7743.86 | 7751.11 | 7693.17 | 0 |
| 1736530200 | 7765.97 | -39.31 | -0.50 | 7805.07 | 7837.32 | 7755.67 | 0 |
| 1736443800 | 7805.28 | -4.93 | -0.06 | 7792.64 | 7821.91 | 7777.95 | 0 |
| 1736357400 | 7810.21 | -4.09 | -0.05 | 7807.22 | 7868.05 | 7776.64 | 0 |
| 1736271000 | 7814.3 | 47.79 | 0.62 | 7762.61 | 7833.74 | 7742.12 | 0 |
| 1736184600 | 7766.51 | 119.13 | 1.56 | 7676.8 | 7766.51 | 7653.15 | 0 |
| 1735925400 | 7647.38 | -45.55 | -0.59 | 7694.37 | 7695.41 | 7632.8 | 0 |
| 1735839000 | 7692.93 | 44.38 | 0.58 | 7653.9 | 7692.98 | 7619.62 | 0 |
| 1735579800 | 7648.55 | -28.88 | -0.38 | 7642.34 | 7675.01 | 7638.38 | 0 |
| 1735320600 | 7677.43 | 52.07 | 0.68 | 7618.79 | 7677.43 | 7607.13 | 0 |
| 1734975000 | 7625.36 | -13.82 | -0.18 | 7625.05 | 7645.55 | 7608.76 | 0 |
| 1734715800 | 7639.18 | -32.7 | -0.43 | 7615.41 | 7654.53 | 7548.95 | 0 |
| 1734629400 | 7671.88 | -104.77 | -1.35 | 7695.77 | 7723.83 | 7667.78 | 0 |
| 1734543000 | 7776.65 | -1.46 | -0.02 | 7788.66 | 7810.11 | 7776.42 | 0 |
| 1734456600 | 7778.11 | -25.91 | -0.33 | 7795.24 | 7820.44 | 7776.23 | 0 |
| 1734370200 | 7804.02 | -35.38 | -0.45 | 7822.05 | 7832.47 | 7800.55 | 0 |
| 1734111000 | 7839.4 | -7.82 | -0.10 | 7856.7 | 7884.31 | 7824.49 | 0 |
| 1734024600 | 7847.22 | 10.42 | 0.13 | 7852.52 | 7857.66 | 7832.53 | 0 |
| 1733938200 | 7836.8 | 26.89 | 0.34 | 7797.25 | 7843.05 | 7795.97 | 0 |
| 1733851800 | 7809.91 | -6.45 | -0.08 | 7790.54 | 7834.77 | 7790.11 | 0 |
| 1733765400 | 7816.36 | -14.85 | -0.19 | 7860.89 | 7860.89 | 7805.72 | 0 |
| 1733506200 | 7831.21 | 9.91 | 0.13 | 7827.34 | 7847.06 | 7810.71 | 0 |
| 1733419800 | 7821.3 | 48.66 | 0.63 | 7767.32 | 7826.92 | 7766.57 | 0 |
| 1733333400 | 7772.64 | 82.75 | 1.08 | 7723.37 | 7783.58 | 7716.23 | 0 |
| 1733247000 | 7689.89 | 31.93 | 0.42 | 7663.16 | 7698.06 | 7655.13 | 0 |
| 1733160600 | 7657.96 | 118.01 | 1.57 | 7524.47 | 7657.96 | 7517.69 | 0 |
| 1732901400 | 7539.95 | 77.11 | 1.03 | 7453.1 | 7545.21 | 7445.35 | 0 |
| 1732815000 | 7462.84 | 63 | 0.85 | 7440.17 | 7467.39 | 7432.43 | 0 |
| 1732728600 | 7399.84 | -13.15 | -0.18 | 7398.31 | 7409.56 | 7354.99 | 0 |
| 1732642200 | 7412.99 | -41.96 | -0.56 | 7418.06 | 7447.33 | 7391.24 | 0 |
| 1732555800 | 7454.95 | 31.73 | 0.43 | 7476.87 | 7479.19 | 7426.01 | 0 |
| 1732296600 | 7423.22 | 67.78 | 0.92 | 7391.57 | 7429.17 | 7313.27 | 0 |
| 1732210200 | 7355.44 | 54.32 | 0.74 | 7322.69 | 7357.91 | 7260.88 | 0 |
| 1732123800 | 7301.12 | -21.33 | -0.29 | 7358.07 | 7375.64 | 7284.76 | 0 |
| 1732037400 | 7322.45 | -49.52 | -0.67 | 7366.84 | 7380.65 | 7227.26 | 0 |
| 1731951000 | 7371.97 | -8.3 | -0.11 | 7395.04 | 7406.53 | 7334.59 | 0 |
| 1731691800 | 7380.27 | -20.32 | -0.27 | 7351.39 | 7410.27 | 7345.82 | 0 |
| 1731605400 | 7400.59 | 100.11 | 1.37 | 7327.02 | 7417.44 | 7322.5 | 0 |
| 1731519000 | 7300.48 | -11.73 | -0.16 | 7308.61 | 7347.57 | 7237.31 | 0 |
| 1731432600 | 7312.21 | -159.41 | -2.13 | 7399.39 | 7429.83 | 7306.84 | 0 |
