Hot Features
프리미엄
DAX Net Return (DAXN)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 85.17 | 5.05964403678 | 1683.32 | 1770.98 | 1673.46 | 0 | 0 | IX |
| 4 | 76.17 | 4.50092181148 | 1692.32 | 1770.98 | 1644.4 | 0 | 0 | IX |
| 12 | 165.17 | 10.3017488711 | 1603.32 | 1770.98 | 1591.63 | 0 | 0 | IX |
| 26 | 141.82 | 8.71842475733 | 1626.67 | 1770.98 | 1488.14 | 0 | 0 | IX |
| 52 | 325.62 | 22.5675216755 | 1442.87 | 1770.98 | 1438.89 | 0 | 0 | IX |
| 156 | 396.78 | 28.9259391562 | 1371.71 | 1770.98 | 1053.83 | 0 | 0 | IX |
| 260 | 590.49 | 50.1264855688 | 1178 | 1770.98 | 747.58 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733333400 | 1768.49 | 18.83 | 1.08 | 1757.28 | 1770.98 | 1755.65 | 0 |
| 1733247000 | 1749.66 | 7.27 | 0.42 | 1743.58 | 1751.52 | 1741.75 | 0 |
| 1733160600 | 1742.39 | 26.85 | 1.57 | 1712.02 | 1742.39 | 1710.48 | 0 |
| 1732901400 | 1715.54 | 17.54 | 1.03 | 1695.78 | 1716.74 | 1694.02 | 0 |
| 1732815000 | 1698 | 14.33 | 0.85 | 1692.84 | 1699.03 | 1691.08 | 0 |
| 1732728600 | 1683.67 | -2.99 | -0.18 | 1683.32 | 1685.88 | 1673.46 | 0 |
| 1732642200 | 1686.66 | -9.54 | -0.56 | 1687.81 | 1694.47 | 1681.71 | 0 |
| 1732555800 | 1696.2 | 7.22 | 0.43 | 1701.19 | 1701.72 | 1689.62 | 0 |
| 1732296600 | 1688.98 | 15.42 | 0.92 | 1681.78 | 1690.34 | 1663.97 | 0 |
| 1732210200 | 1673.56 | 12.36 | 0.74 | 1666.1099 | 1674.13 | 1652.05 | 0 |
| 1732123800 | 1661.2 | -4.86 | -0.29 | 1674.16 | 1678.16 | 1657.48 | 0 |
| 1732037400 | 1666.06 | -11.26 | -0.67 | 1676.16 | 1679.3 | 1644.4 | 0 |
| 1731951000 | 1677.32 | -1.89 | -0.11 | 1682.57 | 1685.19 | 1668.82 | 0 |
| 1731691800 | 1679.21 | -4.63 | -0.27 | 1672.64 | 1686.04 | 1671.3699 | 0 |
| 1731605400 | 1683.84 | 22.78 | 1.37 | 1667.1 | 1687.67 | 1666.07 | 0 |
| 1731519000 | 1661.06 | -2.67 | -0.16 | 1662.91 | 1671.77 | 1646.68 | 0 |
| 1731432600 | 1663.73 | -36.27 | -2.13 | 1683.56 | 1690.49 | 1662.5 | 0 |
| 1731346200 | 1700 | 20.38 | 1.21 | 1694.59 | 1708.59 | 1694.22 | 0 |
| 1731087000 | 1679.62 | -12.85 | -0.76 | 1696.76 | 1696.76 | 1673.59 | 0 |
| 1731000600 | 1692.47 | 28.25 | 1.70 | 1674.53 | 1699.06 | 1673.79 | 0 |
| 1730914200 | 1664.22 | -18.97 | -1.13 | 1692.32 | 1710.08 | 1661.47 | 0 |
| 1730827800 | 1683.19 | 9.48 | 0.57 | 1675.66 | 1683.79 | 1669.93 | 0 |
| 1730741400 | 1673.71 | -9.36 | -0.56 | 1681.05 | 1685.79 | 1673.7 | 0 |
| 1730482200 | 1683.07 | 15.51 | 0.93 | 1669 | 1686.8 | 1667.96 | 0 |
| 1730395800 | 1667.56 | -15.72 | -0.93 | 1669.24 | 1676.9 | 1661.22 | 0 |
| 1730309400 | 1683.28 | -19.29 | -1.13 | 1696.05 | 1697.58 | 1678.38 | 0 |
| 1730223000 | 1702.57 | -4.68 | -0.27 | 1716.23 | 1717 | 1701.43 | 0 |
| 1730136600 | 1707.25 | 5.94 | 0.35 | 1707 | 1710.69 | 1695.68 | 0 |
| 1729873800 | 1701.31 | 1.8 | 0.11 | 1697.46 | 1705.91 | 1694.78 | 0 |
| 1729787400 | 1699.51 | 5.72 | 0.34 | 1697.3 | 1709.34 | 1697.3 | 0 |
| 1729701000 | 1693.79 | -3.87 | -0.23 | 1695.69 | 1701.39 | 1689.64 | 0 |
| 1729614600 | 1697.66 | -3.44 | -0.20 | 1707.02 | 1712.49 | 1693.01 | 0 |
| 1729528200 | 1701.1 | -17.15 | -1.00 | 1714.05 | 1717.17 | 1700.27 | 0 |
| 1729269000 | 1718.25 | 6.47 | 0.38 | 1708.31 | 1719.12 | 1708 | 0 |
| 1729182600 | 1711.78 | 13.16 | 0.77 | 1705.35 | 1719.76 | 1704.44 | 0 |
| 1729096200 | 1698.62 | -4.66 | -0.27 | 1701.46 | 1705.39 | 1695.88 | 0 |
| 1729009800 | 1703.28 | -1.93 | -0.11 | 1711.62 | 1716.19 | 1700.77 | 0 |
| 1728923400 | 1705.21 | 11.75 | 0.69 | 1696.6 | 1706.1 | 1695.11 | 0 |
| 1728664200 | 1693.46 | 14.24 | 0.85 | 1678.82 | 1693.75 | 1676.15 | 0 |
| 1728577800 | 1679.22 | -3.85 | -0.23 | 1682.01 | 1685.71 | 1673.5 | 0 |
| 1728491400 | 1683.07 | 16.47 | 0.99 | 1666.48 | 1683.44 | 1661.47 | 0 |
| 1728405000 | 1666.6 | -3.29 | -0.20 | 1655.34 | 1669.39 | 1653.07 | 0 |
| 1728318600 | 1669.89 | -1.47 | -0.09 | 1673.92 | 1674.07 | 1661.83 | 0 |
| 1728059400 | 1671.3599 | 9.23 | 0.56 | 1658.06 | 1675.78 | 1656.63 | 0 |
| 1727973000 | 1662.13 | -13.06 | -0.78 | 1667.29 | 1670.43 | 1657.67 | 0 |
| 1727886600 | 1675.19 | -4.23 | -0.25 | 1680.16 | 1682.72 | 1666 | 0 |
| 1727800200 | 1679.42 | -9.77 | -0.58 | 1696.57 | 1700.03 | 1673.35 | 0 |
| 1727713800 | 1689.19 | -13 | -0.76 | 1696.83 | 1700.12 | 1688.26 | 0 |
| 1727454600 | 1702.19 | 20.57 | 1.22 | 1683.31 | 1703.78 | 1681.75 | 0 |
| 1727368200 | 1681.62 | 27.96 | 1.69 | 1670.21 | 1682.91 | 1668.51 | 0 |
| 1727281800 | 1653.66 | -6.83 | -0.41 | 1647.32 | 1657.73 | 1646.81 | 0 |
| 1727195400 | 1660.49 | 13.1 | 0.80 | 1659.25 | 1663.3599 | 1652.35 | 0 |
| 1727109000 | 1647.39 | 11.08 | 0.68 | 1640.41 | 1648.32 | 1633.19 | 0 |
| 1726849800 | 1636.31 | -24.68 | -1.49 | 1651.68 | 1652.08 | 1635.47 | 0 |
| 1726763400 | 1660.99 | 25.42 | 1.55 | 1650.08 | 1664.72 | 1643.84 | 0 |
| 1726677000 | 1635.57 | -1.27 | -0.08 | 1637.15 | 1639.5 | 1634.16 | 0 |
| 1726590600 | 1636.84 | 8.12 | 0.50 | 1633.41 | 1643.75 | 1632.08 | 0 |
| 1726504200 | 1628.72 | -5.79 | -0.35 | 1627.73 | 1632.14 | 1625.78 | 0 |
| 1726245000 | 1634.51 | 15.82 | 0.98 | 1621.1199 | 1636.5 | 1620.77 | 0 |
| 1726158600 | 1618.69 | 16.45 | 1.03 | 1620 | 1625.46 | 1606.79 | 0 |
| 1726072200 | 1602.24 | 5.62 | 0.35 | 1603.32 | 1611.3699 | 1591.63 | 0 |
| 1725985800 | 1596.6199 | -15.53 | -0.96 | 1609.84 | 1616.27 | 1593.82 | 0 |
| 1725899400 | 1612.15 | 12.39 | 0.77 | 1606.55 | 1615.71 | 1604.25 | 0 |
| 1725640200 | 1599.76 | -24.01 | -1.48 | 1620.13 | 1626.5 | 1597.41 | 0 |
| 1725553800 | 1623.77 | -1.34 | -0.08 | 1620.5 | 1632.6099 | 1620.28 | 0 |
