Hot Features
프리미엄
Frankfurt MDAX Indication Index Total Return (DE3B)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 693.54 | 2.64105102818 | 26260 | 26998.43 | 26036.4 | 0 | 0 | IX |
| 4 | 1303.09 | 5.08018377845 | 25650.45 | 26998.43 | 24986.52 | 0 | 0 | IX |
| 12 | 739.75 | 2.82198796893 | 26213.79 | 27347.46 | 24986.52 | 0 | 0 | IX |
| 26 | 2809 | 11.6341002976 | 24144.54 | 27475.15 | 23807.04 | 0 | 0 | IX |
| 52 | 1333.28 | 5.20400651672 | 25620.26 | 27640.84 | 23468.87 | 0 | 0 | IX |
| 156 | -6401.88 | -19.1929227694 | 33355.42 | 33989.24 | 21457.62 | 0 | 0 | IX |
| 260 | -1975.19 | -6.8277798576 | 28928.73 | 36434.67 | 17671.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 26650.96 | 235.91 | 0.89 | 26352.33 | 26655.92 | 26268.03 | 0 |
| 1738690200 | 26415.05 | 57.43 | 0.22 | 26396.18 | 26522.37 | 26186.4 | 0 |
| 1738603800 | 26357.62 | -404.41 | -1.51 | 26200.61 | 26406.81 | 26036.4 | 0 |
| 1738344600 | 26762.03 | 33.01 | 0.12 | 26722.71 | 26835.39 | 26697.71 | 0 |
| 1738258200 | 26729.02 | 482.2 | 1.84 | 26260 | 26751.18 | 26256.05 | 0 |
| 1738171800 | 26246.82 | -60.32 | -0.23 | 26410.15 | 26423.27 | 26217.29 | 0 |
| 1738085400 | 26307.14 | 167.11 | 0.64 | 26195.12 | 26314.56 | 26039.12 | 0 |
| 1737999000 | 26140.03 | 28.43 | 0.11 | 25955.38 | 26180.73 | 25840.19 | 0 |
| 1737739800 | 26111.6 | 120.31 | 0.46 | 26046.09 | 26276.7 | 26013.6 | 0 |
| 1737653400 | 25991.29 | -27.04 | -0.10 | 25920.73 | 25998.97 | 25880.55 | 0 |
| 1737567000 | 26018.33 | 0 | 0.00 | 26018.33 | 26018.33 | 26018.33 | 0 |
| 1737480600 | 26018.33 | 57.04 | 0.22 | 25915.52 | 26036.67 | 25875.69 | 0 |
| 1737394200 | 25961.29 | 113.28 | 0.44 | 25821.86 | 26046.09 | 25728.29 | 0 |
| 1737135000 | 25848.01 | 320.66 | 1.26 | 25556.57 | 25849.74 | 25549.19 | 0 |
| 1737048600 | 25527.35 | -42.16 | -0.16 | 25619.11 | 25752.34 | 25389.34 | 0 |
| 1736962200 | 25569.51 | 406.04 | 1.61 | 25219.87 | 25623.49 | 25219.87 | 0 |
| 1736875800 | 25163.47 | 91.21 | 0.36 | 25196.22 | 25452.74 | 25141.24 | 0 |
| 1736789400 | 25072.26 | -336.55 | -1.32 | 25412.6 | 25412.6 | 24986.52 | 0 |
| 1736530200 | 25408.81 | -197.73 | -0.77 | 25584.89 | 25616.61 | 25307.38 | 0 |
| 1736443800 | 25606.54 | 63.13 | 0.25 | 25650.45 | 25722.26 | 25541.2 | 0 |
| 1736357400 | 25543.41 | -262.86 | -1.02 | 25775.65 | 25902.5 | 25484.33 | 0 |
| 1736271000 | 25806.27 | 101.49 | 0.39 | 25649.81 | 25913.38 | 25649.81 | 0 |
| 1736184600 | 25704.78 | 181.47 | 0.71 | 25629.53 | 25858.28 | 25546.67 | 0 |
| 1735925400 | 25523.31 | -153.88 | -0.60 | 25683.95 | 25740.51 | 25484.98 | 0 |
| 1735839000 | 25677.19 | 117.07 | 0.46 | 25617.21 | 25762.88 | 25572.7 | 0 |
| 1735579800 | 25560.12 | -110.32 | -0.43 | 25670.21 | 25675.16 | 25528.03 | 0 |
| 1735320600 | 25670.44 | -43.96 | -0.17 | 25708.33 | 25779.61 | 25501.94 | 0 |
| 1734975000 | 25714.4 | 130.89 | 0.51 | 25574.49 | 25727.92 | 25431.5 | 0 |
| 1734715800 | 25583.51 | 190.38 | 0.75 | 25307.17 | 25583.51 | 25104.8 | 0 |
| 1734629400 | 25393.13 | -483.45 | -1.87 | 25488.51 | 25649.19 | 25388.54 | 0 |
| 1734543000 | 25876.58 | -90.26 | -0.35 | 25920.75 | 25981.85 | 25844.93 | 0 |
| 1734456600 | 25966.84 | -238.53 | -0.91 | 26142.37 | 26159.25 | 25939.49 | 0 |
| 1734370200 | 26205.37 | -319.93 | -1.21 | 26526.16 | 26533.53 | 26106.04 | 0 |
| 1734111000 | 26525.3 | -277.19 | -1.03 | 26772.04 | 26864.37 | 26516.75 | 0 |
| 1734024600 | 26802.49 | -128.97 | -0.48 | 26897.09 | 27038.07 | 26778.01 | 0 |
| 1733938200 | 26931.46 | 71.79 | 0.27 | 26850.46 | 26982.04 | 26706.94 | 0 |
| 1733851800 | 26859.67 | -226.43 | -0.84 | 27014.99 | 27040.09 | 26843.04 | 0 |
| 1733765400 | 27086.1 | -208.65 | -0.76 | 27265.76 | 27347.46 | 27058.63 | 0 |
| 1733506200 | 27294.75 | 166.56 | 0.61 | 27121.22 | 27313.29 | 27121.22 | 0 |
| 1733419800 | 27128.19 | 297.31 | 1.11 | 26825.97 | 27153.2 | 26825.97 | 0 |
| 1733333400 | 26830.88 | 394.02 | 1.49 | 26476.26 | 26846.19 | 26476.26 | 0 |
| 1733247000 | 26436.86 | 149.29 | 0.57 | 26290.7 | 26463.18 | 26281.98 | 0 |
| 1733160600 | 26287.57 | -40 | -0.15 | 26279.02 | 26324.64 | 26117.46 | 0 |
| 1732901400 | 26327.57 | 91.6 | 0.35 | 26202.25 | 26335.23 | 26148.23 | 0 |
| 1732815000 | 26235.97 | 43.65 | 0.17 | 26262.77 | 26383.77 | 26226.15 | 0 |
| 1732728600 | 26192.32 | -14.17 | -0.05 | 26214.13 | 26309.15 | 26103.34 | 0 |
| 1732642200 | 26206.49 | -218.18 | -0.83 | 26360.28 | 26417.88 | 26178.81 | 0 |
| 1732555800 | 26424.67 | 204.4 | 0.78 | 26273.02 | 26496.31 | 26229.58 | 0 |
| 1732296600 | 26220.27 | 334.34 | 1.29 | 25915.36 | 26222.81 | 25842.03 | 0 |
| 1732210200 | 25885.93 | -156.6 | -0.60 | 26100.66 | 26100.66 | 25712.43 | 0 |
| 1732123800 | 26042.53 | -31.02 | -0.12 | 26207.14 | 26313.4 | 25992.72 | 0 |
| 1732037400 | 26073.55 | -117.66 | -0.45 | 26202.03 | 26350.52 | 25839.02 | 0 |
| 1731951000 | 26191.21 | -186.43 | -0.71 | 26492.73 | 26539.94 | 26125.68 | 0 |
| 1731691800 | 26377.64 | -37.68 | -0.14 | 26367.14 | 26597.26 | 26311.31 | 0 |
| 1731605400 | 26415.32 | 132.36 | 0.50 | 26213.79 | 26489.67 | 26148.24 | 0 |
| 1731519000 | 26282.96 | -127.42 | -0.48 | 26398.69 | 26497.22 | 26136.16 | 0 |
| 1731432600 | 26410.38 | -574.92 | -2.13 | 26808.38 | 26867.34 | 26408.8 | 0 |
| 1731346200 | 26985.3 | 416.19 | 1.57 | 26701.25 | 27164.17 | 26700.96 | 0 |
| 1731087000 | 26569.11 | 14.12 | 0.05 | 26591.12 | 26672.77 | 26444.12 | 0 |
| 1731000600 | 26554.99 | 241.25 | 0.92 | 26445.41 | 26712.46 | 26418.29 | 0 |
| 1730914200 | 26313.74 | -269.73 | -1.01 | 26566.66 | 26914.05 | 26290.11 | 0 |
