Hot Features
프리미엄
MDAX ESG SCREENED TR (DD1G)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.12 | 0.540402122756 | 1132.49 | 1164.08 | 1127.87 | 0 | 0 | IX |
| 4 | 17.6 | 1.57001275635 | 1121.01 | 1164.08 | 1086.36 | 0 | 0 | IX |
| 12 | -30.21 | -2.58465803118 | 1168.82 | 1193.92 | 1086.36 | 0 | 0 | IX |
| 26 | 84.21 | 7.98653262519 | 1054.4 | 1197.61 | 1019.17 | 0 | 0 | IX |
| 52 | 18.49 | 1.65071599471 | 1120.12 | 1203.15 | 1019.17 | 0 | 0 | IX |
| 156 | -282.26 | -19.8652937989 | 1420.87 | 1425.71 | 956.29 | 0 | 0 | IX |
| 260 | -282.26 | -19.8652937989 | 1420.87 | 1425.71 | 956.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1144.23 | -15.12 | -1.30 | 1133.83 | 1145.41 | 1127.8699 | 0 |
| 1738344600 | 1159.35 | -0.84 | -0.07 | 1161.99 | 1164.08 | 1158.34 | 0 |
| 1738258200 | 1160.19 | 22.27 | 1.96 | 1140.66 | 1160.19 | 1140.01 | 0 |
| 1738171800 | 1137.92 | -1.52 | -0.13 | 1143.3599 | 1147.2 | 1137.6199 | 0 |
| 1738085400 | 1139.44 | 6.71 | 0.59 | 1132.49 | 1142.45 | 1129.8 | 0 |
| 1737999000 | 1132.73 | -0.65 | -0.06 | 1126.34 | 1135.8 | 1121.09 | 0 |
| 1737739800 | 1133.38 | 7.23 | 0.64 | 1132.05 | 1141.24 | 1129.41 | 0 |
| 1737653400 | 1126.15 | -6.5 | -0.57 | 1132.6199 | 1132.9 | 1123.72 | 0 |
| 1737567000 | 1132.65 | 3.63 | 0.32 | 1130.84 | 1134.57 | 1128.23 | 0 |
| 1737480600 | 1129.02 | -1.32 | -0.12 | 1127.51 | 1131.8 | 1125.67 | 0 |
| 1737394200 | 1130.34 | 7.36 | 0.66 | 1123.4 | 1132.2 | 1117.8 | 0 |
| 1737135000 | 1122.98 | 13.92 | 1.26 | 1112.69 | 1123.34 | 1112.4 | 0 |
| 1737048600 | 1109.06 | -2.47 | -0.22 | 1115.71 | 1119.72 | 1103.3 | 0 |
| 1736962200 | 1111.53 | 17.37 | 1.59 | 1099 | 1114.39 | 1098.89 | 0 |
| 1736875800 | 1094.16 | 5.19 | 0.48 | 1096.79 | 1106.81 | 1094.16 | 0 |
| 1736789400 | 1088.97 | -14.03 | -1.27 | 1100.19 | 1100.46 | 1086.3599 | 0 |
| 1736530200 | 1103 | -9.29 | -0.84 | 1112.46 | 1114.05 | 1100.91 | 0 |
| 1736443800 | 1112.29 | -0.72 | -0.06 | 1110.34 | 1116.6 | 1110.21 | 0 |
| 1736357400 | 1113.01 | -10.85 | -0.97 | 1123.42 | 1127.76 | 1109.06 | 0 |
| 1736271000 | 1123.8599 | 4.8 | 0.43 | 1121.01 | 1128.69 | 1118.6099 | 0 |
| 1736184600 | 1119.06 | 8.46 | 0.76 | 1113.77 | 1126.58 | 1113.1099 | 0 |
| 1735925400 | 1110.6 | -9.2 | -0.82 | 1119.93 | 1121.29 | 1109.81 | 0 |
| 1735839000 | 1119.8 | 6 | 0.54 | 1114.63 | 1121.19 | 1113.06 | 0 |
| 1735579800 | 1113.8 | -5.12 | -0.46 | 1114.78 | 1116.78 | 1110.97 | 0 |
| 1735320600 | 1118.92 | -0.27 | -0.02 | 1119.14 | 1122.49 | 1111.78 | 0 |
| 1734975000 | 1119.19 | 6.61 | 0.59 | 1111.58 | 1119.19 | 1107 | 0 |
| 1734715800 | 1112.58 | 5.54 | 0.50 | 1100.28 | 1113.64 | 1093.04 | 0 |
| 1734629400 | 1107.04 | -19.27 | -1.71 | 1113.13 | 1117.34 | 1105.6 | 0 |
| 1734543000 | 1126.31 | -3.93 | -0.35 | 1131.38 | 1132.1099 | 1126.31 | 0 |
| 1734456600 | 1130.24 | -10.8 | -0.95 | 1137.43 | 1138.93 | 1130.08 | 0 |
| 1734370200 | 1141.04 | -14.69 | -1.27 | 1153.9 | 1154.53 | 1137.29 | 0 |
| 1734111000 | 1155.73 | -12.74 | -1.09 | 1167.29 | 1170.09 | 1155.67 | 0 |
| 1734024600 | 1168.47 | -5.02 | -0.43 | 1175.3699 | 1178.1099 | 1167.33 | 0 |
| 1733938200 | 1173.49 | 2.69 | 0.23 | 1170.04 | 1176.08 | 1163.7 | 0 |
| 1733851800 | 1170.8 | -10.85 | -0.92 | 1176.32 | 1177.1 | 1169.26 | 0 |
| 1733765400 | 1181.65 | -7.99 | -0.67 | 1192.76 | 1193.92 | 1179.39 | 0 |
| 1733506200 | 1189.64 | 8.19 | 0.69 | 1181.81 | 1189.95 | 1181.56 | 0 |
| 1733419800 | 1181.45 | 14.28 | 1.22 | 1167.18 | 1182.57 | 1167.14 | 0 |
| 1733333400 | 1167.17 | 16.31 | 1.42 | 1153.78 | 1167.28 | 1153.78 | 0 |
| 1733247000 | 1150.8599 | 6.19 | 0.54 | 1145.44 | 1152.29 | 1145.08 | 0 |
| 1733160600 | 1144.67 | -0.91 | -0.08 | 1145.31 | 1145.77 | 1136.27 | 0 |
| 1732901400 | 1145.58 | 3.98 | 0.35 | 1141.3699 | 1145.58 | 1138.04 | 0 |
| 1732815000 | 1141.6 | 1.37 | 0.12 | 1142.77 | 1149 | 1141.55 | 0 |
| 1732728600 | 1140.23 | -0.71 | -0.06 | 1140.71 | 1145.31 | 1136.43 | 0 |
| 1732642200 | 1140.94 | -11.35 | -0.98 | 1146.68 | 1149.43 | 1139.66 | 0 |
| 1732555800 | 1152.29 | 12.83 | 1.13 | 1144.92 | 1153.95 | 1141.75 | 0 |
| 1732296600 | 1139.46 | 13.98 | 1.24 | 1129.82 | 1141.2 | 1124.47 | 0 |
| 1732210200 | 1125.48 | -6.44 | -0.57 | 1131.81 | 1133.3699 | 1119.44 | 0 |
| 1732123800 | 1131.92 | -4.36 | -0.38 | 1142.07 | 1145.68 | 1131.85 | 0 |
| 1732037400 | 1136.28 | -4.61 | -0.40 | 1141.9 | 1147.71 | 1124.99 | 0 |
| 1731951000 | 1140.89 | -9.97 | -0.87 | 1151.3599 | 1155.54 | 1137.8699 | 0 |
| 1731691800 | 1150.8599 | -2.48 | -0.22 | 1148.59 | 1158.52 | 1146.3599 | 0 |
| 1731605400 | 1153.34 | 10.85 | 0.95 | 1142.84 | 1153.39 | 1138.65 | 0 |
| 1731519000 | 1142.49 | -8.82 | -0.77 | 1149.54 | 1153.59 | 1138.1199 | 0 |
| 1731432600 | 1151.31 | -24.25 | -2.06 | 1168.82 | 1168.8699 | 1150.26 | 0 |
| 1731346200 | 1175.56 | 17.12 | 1.48 | 1165 | 1182.93 | 1165 | 0 |
| 1731087000 | 1158.44 | 2.23 | 0.19 | 1158.73 | 1162.2 | 1152.25 | 0 |
| 1731000600 | 1156.21 | 8.48 | 0.74 | 1149.76 | 1165.6099 | 1149.3699 | 0 |
| 1730914200 | 1147.73 | -10.48 | -0.90 | 1160.3699 | 1172.96 | 1145.83 | 0 |
| 1730827800 | 1158.21 | 5.63 | 0.49 | 1152.39 | 1160.65 | 1151.72 | 0 |
| 1730741400 | 1152.58 | -3.62 | -0.31 | 1155.66 | 1162.8 | 1151.95 | 0 |
