Hot Features
프리미엄
DAX ESG SCREENED PR (DB10)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.35 | 0.568137899049 | 1293.7 | 1301.93 | 1267.5 | 0 | 0 | IX |
| 4 | -17.45 | -1.32347364429 | 1318.5 | 1332.6 | 1267.5 | 0 | 0 | IX |
| 12 | 16.44 | 1.27976584333 | 1284.61 | 1340.96 | 1240.89 | 0 | 0 | IX |
| 26 | 31.5 | 2.4811941239 | 1269.55 | 1340.96 | 1155.96 | 0 | 0 | IX |
| 52 | 183.04 | 16.3719465837 | 1118.01 | 1340.96 | 1118.01 | 0 | 0 | IX |
| 156 | 196.9 | 17.8327220034 | 1104.15 | 1340.96 | 870.62 | 0 | 0 | IX |
| 260 | 196.9 | 17.8327220034 | 1104.15 | 1340.96 | 870.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1301.05 | 13.84 | 1.08 | 1291.3 | 1301.15 | 1280.1 | 0 |
| 1732210200 | 1287.21 | 7.89 | 0.62 | 1280.05 | 1287.5 | 1271.74 | 0 |
| 1732123800 | 1279.32 | -4.54 | -0.35 | 1290.63 | 1292.15 | 1276.68 | 0 |
| 1732037400 | 1283.8599 | -10.49 | -0.81 | 1293.42 | 1296.4 | 1267.5 | 0 |
| 1731951000 | 1294.35 | -2.99 | -0.23 | 1299.09 | 1301.93 | 1288.22 | 0 |
| 1731691800 | 1297.34 | -2.1 | -0.16 | 1293.7 | 1301.8599 | 1290.53 | 0 |
| 1731605400 | 1299.44 | 20.01 | 1.56 | 1279.81 | 1302.34 | 1276.95 | 0 |
| 1731519000 | 1279.43 | -2.28 | -0.18 | 1278.4 | 1288.42 | 1268.24 | 0 |
| 1731432600 | 1281.71 | -29.01 | -2.21 | 1303.42 | 1303.43 | 1280.1099 | 0 |
| 1731346200 | 1310.72 | 15.12 | 1.17 | 1304.39 | 1317.64 | 1304.39 | 0 |
| 1731087000 | 1295.6 | -10.78 | -0.83 | 1309.22 | 1309.28 | 1291.3 | 0 |
| 1731000600 | 1306.38 | 17.94 | 1.39 | 1292.94 | 1311.95 | 1292.94 | 0 |
| 1730914200 | 1288.44 | -17.05 | -1.31 | 1312.1199 | 1325.28 | 1286.22 | 0 |
| 1730827800 | 1305.49 | 5.49 | 0.42 | 1301.16 | 1305.72 | 1296.42 | 0 |
| 1730741400 | 1300 | -6.16 | -0.47 | 1305.48 | 1309.59 | 1299.99 | 0 |
| 1730482200 | 1306.16 | 11.81 | 0.91 | 1295.38 | 1308.7 | 1294.72 | 0 |
| 1730395800 | 1294.35 | -11.31 | -0.87 | 1298.77 | 1299.81 | 1288.27 | 0 |
| 1730309400 | 1305.66 | -15.23 | -1.15 | 1315.3599 | 1317.6 | 1302.14 | 0 |
| 1730223000 | 1320.89 | -4.84 | -0.37 | 1329.27 | 1332.6 | 1320.25 | 0 |
| 1730136600 | 1325.73 | 4.84 | 0.37 | 1325.24 | 1328 | 1316.6 | 0 |
| 1729873800 | 1320.89 | 2.21 | 0.17 | 1318.5 | 1324.35 | 1314.47 | 0 |
| 1729787400 | 1318.68 | 4.51 | 0.34 | 1315.44 | 1327.24 | 1315.44 | 0 |
| 1729701000 | 1314.17 | -4.62 | -0.35 | 1315.88 | 1321.57 | 1312.2 | 0 |
| 1729614600 | 1318.79 | -6.84 | -0.52 | 1322.44 | 1329.82 | 1315.45 | 0 |
| 1729528200 | 1325.63 | -14.78 | -1.10 | 1337.68 | 1338.44 | 1325.05 | 0 |
| 1729269000 | 1340.41 | 6.46 | 0.48 | 1332.17 | 1340.96 | 1331.41 | 0 |
| 1729182600 | 1333.95 | 7.82 | 0.59 | 1327.31 | 1339.97 | 1327.25 | 0 |
| 1729096200 | 1326.13 | -4.97 | -0.37 | 1331.74 | 1331.75 | 1324.29 | 0 |
| 1729009800 | 1331.1 | -2.03 | -0.15 | 1336.79 | 1339.78 | 1329.22 | 0 |
| 1728923400 | 1333.13 | 7.24 | 0.55 | 1327.6 | 1333.82 | 1326.3 | 0 |
| 1728664200 | 1325.89 | 8.69 | 0.66 | 1317.4 | 1326.1 | 1314.53 | 0 |
| 1728577800 | 1317.2 | -1.78 | -0.13 | 1318.24 | 1322.33 | 1313.22 | 0 |
| 1728491400 | 1318.98 | 12.96 | 0.99 | 1305.97 | 1319.35 | 1302.07 | 0 |
| 1728405000 | 1306.02 | -4.28 | -0.33 | 1300.52 | 1308.43 | 1296.17 | 0 |
| 1728318600 | 1310.3 | -1 | -0.08 | 1313.77 | 1313.77 | 1304.65 | 0 |
| 1728059400 | 1311.3 | 8.52 | 0.65 | 1300.08 | 1314.94 | 1299.01 | 0 |
| 1727973000 | 1302.78 | -10.04 | -0.76 | 1310.67 | 1310.77 | 1299.39 | 0 |
| 1727886600 | 1312.82 | -2.93 | -0.22 | 1316.22 | 1318.18 | 1305.85 | 0 |
| 1727800200 | 1315.75 | -8.8 | -0.66 | 1327.94 | 1331.78 | 1310.44 | 0 |
| 1727713800 | 1324.55 | -9.41 | -0.71 | 1330.66 | 1332.54 | 1323.03 | 0 |
| 1727454600 | 1333.96 | 19.29 | 1.47 | 1314.93 | 1335.24 | 1314.09 | 0 |
| 1727368200 | 1314.67 | 23.24 | 1.80 | 1296.16 | 1315.45 | 1296 | 0 |
| 1727281800 | 1291.43 | -3.19 | -0.25 | 1292.8 | 1294.88 | 1287.3599 | 0 |
| 1727195400 | 1294.6199 | 10.58 | 0.82 | 1291.3 | 1297.89 | 1288.28 | 0 |
| 1727109000 | 1284.04 | 7 | 0.55 | 1280.75 | 1285.68 | 1273.38 | 0 |
| 1726849800 | 1277.04 | -20.38 | -1.57 | 1296.55 | 1296.66 | 1276.34 | 0 |
| 1726763400 | 1297.42 | 17.21 | 1.34 | 1291.3599 | 1301.1199 | 1286.16 | 0 |
| 1726677000 | 1280.21 | 0.48 | 0.04 | 1279.51 | 1283.29 | 1277.9 | 0 |
| 1726590600 | 1279.73 | 8.97 | 0.71 | 1274.13 | 1284.52 | 1273.88 | 0 |
| 1726504200 | 1270.76 | -3.78 | -0.30 | 1270.69 | 1272.53 | 1267.28 | 0 |
| 1726245000 | 1274.54 | 13.79 | 1.09 | 1262.68 | 1276.5 | 1262.58 | 0 |
| 1726158600 | 1260.75 | 12.2 | 0.98 | 1260.51 | 1266.33 | 1252.08 | 0 |
| 1726072200 | 1248.55 | 4.95 | 0.40 | 1246.33 | 1255.76 | 1240.89 | 0 |
| 1725985800 | 1243.6 | -15.38 | -1.22 | 1256.82 | 1260.7 | 1241.27 | 0 |
| 1725899400 | 1258.98 | 8.95 | 0.72 | 1255.29 | 1261.6099 | 1253.23 | 0 |
| 1725640200 | 1250.03 | -18.9 | -1.49 | 1266.8699 | 1269.41 | 1248.01 | 0 |
| 1725553800 | 1268.93 | 1.18 | 0.09 | 1264.1 | 1275.52 | 1262.53 | 0 |
| 1725467400 | 1267.75 | -9.95 | -0.78 | 1267.8599 | 1271.6099 | 1263.93 | 0 |
| 1725381000 | 1277.7 | -11.93 | -0.93 | 1292 | 1293.6099 | 1276.2 | 0 |
| 1725294600 | 1289.63 | 3.06 | 0.24 | 1286.47 | 1290.41 | 1277.92 | 0 |
| 1725035400 | 1286.57 | 1.48 | 0.12 | 1284.6099 | 1290.6099 | 1283.7 | 0 |
| 1724949000 | 1285.09 | 8.34 | 0.65 | 1277.39 | 1286.59 | 1276.75 | 0 |
| 1724862600 | 1276.75 | 7.8 | 0.61 | 1271.81 | 1280.84 | 1271.79 | 0 |
| 1724776200 | 1268.95 | 4.94 | 0.39 | 1265.1199 | 1272.57 | 1264.74 | 0 |
| 1724689800 | 1264.01 | -0.9 | -0.07 | 1263.02 | 1265.56 | 1259.52 | 0 |
