Hot Features
프리미엄
Frankfurt DAX Indication Index Price Return (DE3A)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.16 | 0.121666155733 | 8350.72 | 8439.59 | 8130.97 | 0 | 0 | IX |
| 4 | 554.6 | 7.10453634766 | 7806.28 | 8439.59 | 7695.47 | 0 | 0 | IX |
| 12 | 988.86 | 13.4136912271 | 7372.02 | 8439.59 | 7220.95 | 0 | 0 | IX |
| 26 | 1632.41 | 24.2612362097 | 6728.47 | 8439.59 | 6678.84 | 0 | 0 | IX |
| 52 | 1626.79 | 24.1575327921 | 6734.09 | 8439.59 | 6542.75 | 0 | 0 | IX |
| 156 | 1932.34 | 30.0587691762 | 6428.54 | 8439.59 | 4853.12 | 0 | 0 | IX |
| 260 | 2321.84 | 38.4471704112 | 6039.04 | 8439.59 | 3671.72 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 8358.48 | -64.35 | -0.76 | 8398.3799 | 8428.42 | 8352.4 | 0 |
| 1738863000 | 8422.83 | 124.76 | 1.50 | 8325.52 | 8439.59 | 8325.52 | 0 |
| 1738776600 | 8298.07 | 46.32 | 0.56 | 8235 | 8299.67 | 8219.07 | 0 |
| 1738690200 | 8251.75 | 31.2 | 0.38 | 8248.35 | 8275.1 | 8189.68 | 0 |
| 1738603800 | 8220.55 | -127.84 | -1.53 | 8135.91 | 8236.35 | 8130.97 | 0 |
| 1738344600 | 8348.39 | -4.45 | -0.05 | 8350.72 | 8372.35 | 8327.58 | 0 |
| 1738258200 | 8352.84 | 41.27 | 0.50 | 8302.68 | 8358.53 | 8294.44 | 0 |
| 1738171800 | 8311.57 | 80.95 | 0.98 | 8267.15 | 8325.87 | 8251.1 | 0 |
| 1738085400 | 8230.62 | 40.66 | 0.50 | 8234.17 | 8251.97 | 8181.14 | 0 |
| 1737999000 | 8189.96 | -44.48 | -0.54 | 8155.01 | 8200.2099 | 8101.67 | 0 |
| 1737739800 | 8234.44 | 10 | 0.12 | 8253.53 | 8275.78 | 8213.73 | 0 |
| 1737653400 | 8224.44 | 57.05 | 0.70 | 8165.25 | 8226 | 8158.97 | 0 |
| 1737567000 | 8167.39 | 75.45 | 0.93 | 8113.19 | 8197.56 | 8113.19 | 0 |
| 1737480600 | 8091.94 | 38.62 | 0.48 | 8031.13 | 8092.27 | 8026.83 | 0 |
| 1737394200 | 8053.32 | 27.72 | 0.35 | 8022.92 | 8088.74 | 8019.69 | 0 |
| 1737135000 | 8025.6 | 105.47 | 1.33 | 7944.01 | 8040.05 | 7941.54 | 0 |
| 1737048600 | 7920.13 | 4.3 | 0.05 | 7914.81 | 7941.29 | 7895.75 | 0 |
| 1736962200 | 7915.83 | 139.28 | 1.79 | 7783.04 | 7931.9 | 7783.04 | 0 |
| 1736875800 | 7776.55 | 38.33 | 0.50 | 7763.3 | 7821.02 | 7760.6 | 0 |
| 1736789400 | 7738.22 | -31.86 | -0.41 | 7762.38 | 7768.27 | 7695.47 | 0 |
| 1736530200 | 7770.08 | -45.08 | -0.58 | 7806.28 | 7838.5 | 7752.84 | 0 |
| 1736443800 | 7815.16 | 37.67 | 0.48 | 7808.21 | 7820.38 | 7776.7 | 0 |
| 1736357400 | 7777.49 | -26.73 | -0.34 | 7795.5 | 7858.96 | 7765.32 | 0 |
| 1736271000 | 7804.22 | 33.07 | 0.43 | 7736.72 | 7832.44 | 7736.01 | 0 |
| 1736184600 | 7771.15 | 127.69 | 1.67 | 7681.28 | 7778.57 | 7658.4 | 0 |
| 1735925400 | 7643.46 | -29.15 | -0.38 | 7679.53 | 7696.4 | 7630.72 | 0 |
| 1735839000 | 7672.61 | 27.06 | 0.35 | 7650.97 | 7698.75 | 7617.01 | 0 |
| 1735579800 | 7645.55 | -17.33 | -0.23 | 7662.91 | 7675.03 | 7636.71 | 0 |
| 1735320600 | 7662.88 | 20.91 | 0.27 | 7652.39 | 7677.1 | 7607.54 | 0 |
| 1734975000 | 7641.97 | -11.67 | -0.15 | 7647.17 | 7647.17 | 7607.02 | 0 |
| 1734715800 | 7653.64 | -0.8 | -0.01 | 7636.45 | 7655.28 | 7553.14 | 0 |
| 1734629400 | 7654.44 | -126.46 | -1.63 | 7675.56 | 7721.72 | 7652.76 | 0 |
| 1734543000 | 7780.9 | -3.31 | -0.04 | 7768.8 | 7808.43 | 7766.51 | 0 |
| 1734456600 | 7784.21 | -25.04 | -0.32 | 7787.12 | 7822.62 | 7781.34 | 0 |
| 1734370200 | 7809.25 | -36.33 | -0.46 | 7820.31 | 7830.38 | 7797.16 | 0 |
| 1734111000 | 7845.58 | 10.04 | 0.13 | 7848.91 | 7891.9 | 7832.42 | 0 |
| 1734024600 | 7835.54 | 6.77 | 0.09 | 7821.8 | 7854.18 | 7821.8 | 0 |
| 1733938200 | 7828.77 | 22.91 | 0.29 | 7786.72 | 7840.38 | 7782.42 | 0 |
| 1733851800 | 7805.86 | -19.41 | -0.25 | 7775.28 | 7832.55 | 7772.57 | 0 |
| 1733765400 | 7825.27 | -4.51 | -0.06 | 7824.73 | 7861.27 | 7815.25 | 0 |
| 1733506200 | 7829.78 | 9.95 | 0.13 | 7797.49 | 7849.21 | 7797.49 | 0 |
| 1733419800 | 7819.83 | 67.52 | 0.87 | 7755.47 | 7832.21 | 7755.47 | 0 |
| 1733333400 | 7752.31 | 73.57 | 0.96 | 7694.47 | 7774.65 | 7688.53 | 0 |
| 1733247000 | 7678.74 | 33.38 | 0.44 | 7640.38 | 7698.78 | 7638.31 | 0 |
| 1733160600 | 7645.36 | 111.62 | 1.48 | 7511.01 | 7657.69 | 7511.01 | 0 |
| 1732901400 | 7533.74 | 77.42 | 1.04 | 7454.61 | 7542.14 | 7444.63 | 0 |
| 1732815000 | 7456.32 | 56.72 | 0.77 | 7416.17 | 7468.05 | 7414.79 | 0 |
| 1732728600 | 7399.6 | -4.57 | -0.06 | 7419.31 | 7421.31 | 7356.36 | 0 |
| 1732642200 | 7404.17 | -50.4 | -0.68 | 7431.78 | 7442.63 | 7385.43 | 0 |
| 1732555800 | 7454.57 | 24.44 | 0.33 | 7434.21 | 7480.78 | 7426.16 | 0 |
| 1732296600 | 7430.13 | 80.21 | 1.09 | 7352.45 | 7432.58 | 7312.8 | 0 |
| 1732210200 | 7349.92 | 39.47 | 0.54 | 7330.06 | 7351.98 | 7258 | 0 |
| 1732123800 | 7310.45 | -1.62 | -0.02 | 7349.45 | 7375.5 | 7283.83 | 0 |
| 1732037400 | 7312.07 | -49.34 | -0.67 | 7371.46 | 7378.3 | 7220.95 | 0 |
| 1731951000 | 7361.41 | -6.9 | -0.09 | 7395.26 | 7406.5 | 7331.52 | 0 |
| 1731691800 | 7368.31 | -17.29 | -0.23 | 7372.02 | 7411.04 | 7345.39 | 0 |
| 1731605400 | 7385.6 | 74.41 | 1.02 | 7303.21 | 7417.5 | 7295.42 | 0 |
| 1731519000 | 7311.19 | 15.37 | 0.21 | 7328.42 | 7355.19 | 7242.58 | 0 |
| 1731432600 | 7295.82 | -174.66 | -2.34 | 7430.11 | 7435.75 | 7295.16 | 0 |
| 1731346200 | 7470.48 | 88.94 | 1.20 | 7417.7 | 7509.92 | 7417.7 | 0 |
| 1731087000 | 7381.54 | -57.21 | -0.77 | 7456.38 | 7460.63 | 7355.93 | 0 |
