Hot Features
프리미엄
DAX ESG SCREENED NR (DB11)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.77 | -0.595840702568 | 1639.7 | 1652.79 | 1629.12 | 0 | 0 | IX |
| 4 | 79.61 | 5.135068889 | 1550.32 | 1652.79 | 1527.62 | 0 | 0 | IX |
| 12 | 77.01 | 4.95904489607 | 1552.92 | 1652.79 | 1522.52 | 0 | 0 | IX |
| 26 | 153.97 | 10.4318545218 | 1475.96 | 1652.79 | 1388.54 | 0 | 0 | IX |
| 52 | 247.39 | 17.8938764882 | 1382.54 | 1652.79 | 1339.91 | 0 | 0 | IX |
| 156 | 398.88 | 32.4016083831 | 1231.05 | 1652.79 | 994.06 | 0 | 0 | IX |
| 260 | 398.88 | 32.4016083831 | 1231.05 | 1652.79 | 994.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1630.56 | -5.55 | -0.34 | 1632.76 | 1638.31 | 1629.56 | 0 |
| 1734370200 | 1636.1099 | -7.02 | -0.43 | 1640.46 | 1641.57 | 1635.35 | 0 |
| 1734111000 | 1643.13 | -0.19 | -0.01 | 1644.18 | 1652.79 | 1640.21 | 0 |
| 1734024600 | 1643.32 | -2.33 | -0.14 | 1645.9 | 1649.3 | 1641.78 | 0 |
| 1733938200 | 1645.65 | 7.01 | 0.43 | 1639.7 | 1647 | 1634.91 | 0 |
| 1733851800 | 1638.64 | -0.16 | -0.01 | 1637.41 | 1642.8 | 1632.27 | 0 |
| 1733765400 | 1638.8 | -1.91 | -0.12 | 1644.51 | 1649.28 | 1637.95 | 0 |
| 1733506200 | 1640.71 | 1.41 | 0.09 | 1638.45 | 1644.45 | 1637.31 | 0 |
| 1733419800 | 1639.3 | 13.37 | 0.82 | 1625.89 | 1639.91 | 1625.89 | 0 |
| 1733333400 | 1625.93 | 13.4 | 0.83 | 1617.09 | 1628.84 | 1615.92 | 0 |
| 1733247000 | 1612.53 | 5.01 | 0.31 | 1608.08 | 1615.22 | 1606.44 | 0 |
| 1733160600 | 1607.52 | 23.57 | 1.49 | 1580.2 | 1608.77 | 1578.6 | 0 |
| 1732901400 | 1583.95 | 14.61 | 0.93 | 1567.3599 | 1584.97 | 1564.23 | 0 |
| 1732815000 | 1569.34 | 9.78 | 0.63 | 1565.3699 | 1571.38 | 1563 | 0 |
| 1732728600 | 1559.56 | -3.3 | -0.21 | 1561.93 | 1563.15 | 1549.69 | 0 |
| 1732642200 | 1562.8599 | -10.23 | -0.65 | 1566.69 | 1571.15 | 1557.81 | 0 |
| 1732555800 | 1573.09 | 10.26 | 0.66 | 1573.21 | 1575.24 | 1563.33 | 0 |
| 1732296600 | 1562.83 | 16.62 | 1.07 | 1551.1099 | 1562.95 | 1537.66 | 0 |
| 1732210200 | 1546.21 | 9.48 | 0.62 | 1537.6 | 1546.55 | 1527.6199 | 0 |
| 1732123800 | 1536.73 | -5.45 | -0.35 | 1550.32 | 1552.14 | 1533.55 | 0 |
| 1732037400 | 1542.18 | -12.6 | -0.81 | 1553.67 | 1557.25 | 1522.52 | 0 |
| 1731951000 | 1554.78 | -3.59 | -0.23 | 1560.48 | 1563.89 | 1547.42 | 0 |
| 1731691800 | 1558.3699 | -2.53 | -0.16 | 1554 | 1563.8 | 1550.19 | 0 |
| 1731605400 | 1560.9 | 24.04 | 1.56 | 1537.32 | 1564.38 | 1533.88 | 0 |
| 1731519000 | 1536.8599 | -2.73 | -0.18 | 1535.6199 | 1547.65 | 1523.42 | 0 |
| 1731432600 | 1539.59 | -34.86 | -2.21 | 1565.68 | 1565.69 | 1537.67 | 0 |
| 1731346200 | 1574.45 | 18.17 | 1.17 | 1566.84 | 1582.75 | 1566.84 | 0 |
| 1731087000 | 1556.28 | -12.95 | -0.83 | 1572.65 | 1572.72 | 1551.1199 | 0 |
| 1731000600 | 1569.23 | 21.55 | 1.39 | 1553.08 | 1575.92 | 1553.08 | 0 |
| 1730914200 | 1547.68 | -20.48 | -1.31 | 1576.1199 | 1591.93 | 1545.01 | 0 |
| 1730827800 | 1568.16 | 6.59 | 0.42 | 1562.97 | 1568.43 | 1557.27 | 0 |
| 1730741400 | 1561.57 | -7.39 | -0.47 | 1568.15 | 1573.09 | 1561.56 | 0 |
| 1730482200 | 1568.96 | 14.17 | 0.91 | 1556.02 | 1572.02 | 1555.22 | 0 |
| 1730395800 | 1554.79 | -13.58 | -0.87 | 1560.09 | 1561.34 | 1547.48 | 0 |
| 1730309400 | 1568.3699 | -18.29 | -1.15 | 1580.02 | 1582.71 | 1564.14 | 0 |
| 1730223000 | 1586.66 | -5.82 | -0.37 | 1596.73 | 1600.73 | 1585.89 | 0 |
| 1730136600 | 1592.48 | 5.82 | 0.37 | 1591.88 | 1595.21 | 1581.51 | 0 |
| 1729873800 | 1586.66 | 2.65 | 0.17 | 1583.79 | 1590.81 | 1578.95 | 0 |
| 1729787400 | 1584.01 | 5.42 | 0.34 | 1580.1199 | 1594.29 | 1580.1199 | 0 |
| 1729701000 | 1578.59 | -5.55 | -0.35 | 1580.64 | 1587.48 | 1576.22 | 0 |
| 1729614600 | 1584.14 | -8.21 | -0.52 | 1588.52 | 1597.39 | 1580.13 | 0 |
| 1729528200 | 1592.35 | -17.76 | -1.10 | 1606.83 | 1607.75 | 1591.66 | 0 |
| 1729269000 | 1610.1099 | 7.76 | 0.48 | 1600.21 | 1610.77 | 1599.29 | 0 |
| 1729182600 | 1602.35 | 9.39 | 0.59 | 1594.3699 | 1609.58 | 1594.3 | 0 |
| 1729096200 | 1592.96 | -5.97 | -0.37 | 1599.69 | 1599.71 | 1590.75 | 0 |
| 1729009800 | 1598.93 | -2.44 | -0.15 | 1605.76 | 1609.35 | 1596.67 | 0 |
| 1728923400 | 1601.3699 | 8.71 | 0.55 | 1594.72 | 1602.19 | 1593.16 | 0 |
| 1728664200 | 1592.66 | 10.43 | 0.66 | 1582.47 | 1592.92 | 1579.03 | 0 |
| 1728577800 | 1582.23 | -2.14 | -0.14 | 1583.48 | 1588.39 | 1577.45 | 0 |
| 1728491400 | 1584.3699 | 15.57 | 0.99 | 1568.74 | 1584.81 | 1564.06 | 0 |
| 1728405000 | 1568.8 | -5.13 | -0.33 | 1562.19 | 1571.7 | 1556.97 | 0 |
| 1728318600 | 1573.93 | -1.21 | -0.08 | 1578.1099 | 1578.1099 | 1567.16 | 0 |
| 1728059400 | 1575.14 | 10.23 | 0.65 | 1561.66 | 1579.52 | 1560.38 | 0 |
| 1727973000 | 1564.91 | -12.06 | -0.76 | 1574.39 | 1574.51 | 1560.83 | 0 |
| 1727886600 | 1576.97 | -3.52 | -0.22 | 1581.05 | 1583.41 | 1568.59 | 0 |
| 1727800200 | 1580.49 | -10.56 | -0.66 | 1595.13 | 1599.74 | 1574.1099 | 0 |
| 1727713800 | 1591.05 | -11.31 | -0.71 | 1598.4 | 1600.65 | 1589.23 | 0 |
| 1727454600 | 1602.3599 | 23.18 | 1.47 | 1579.5 | 1603.9 | 1578.5 | 0 |
| 1727368200 | 1579.18 | 27.9 | 1.80 | 1556.96 | 1580.1199 | 1556.76 | 0 |
| 1727281800 | 1551.28 | -3.83 | -0.25 | 1552.92 | 1555.41 | 1546.38 | 0 |
| 1727195400 | 1555.1099 | 12.72 | 0.82 | 1551.1199 | 1559.04 | 1547.48 | 0 |
| 1727109000 | 1542.39 | 8.4 | 0.55 | 1538.44 | 1544.3699 | 1529.59 | 0 |
| 1726849800 | 1533.99 | -24.48 | -1.57 | 1557.42 | 1557.56 | 1533.15 | 0 |
| 1726763400 | 1558.47 | 20.67 | 1.34 | 1551.19 | 1562.92 | 1544.94 | 0 |
| 1726677000 | 1537.8 | 0.58 | 0.04 | 1536.96 | 1541.49 | 1535.02 | 0 |
