Hot Features
프리미엄
DAX ESG (DN2J)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.11 | 1.29672989209 | 1396.59 | 1419.9 | 1376.89 | 0 | 0 | IX |
| 4 | 99.27 | 7.54658172613 | 1315.43 | 1419.9 | 1304.53 | 0 | 0 | IX |
| 12 | 136.43 | 10.6730190022 | 1278.27 | 1419.9 | 1243.05 | 0 | 0 | IX |
| 26 | 180.77 | 14.6499396238 | 1233.93 | 1419.9 | 1136.79 | 0 | 0 | IX |
| 52 | 252.41 | 21.7166111728 | 1162.29 | 1419.9 | 1136.79 | 0 | 0 | IX |
| 156 | 499.39 | 54.5596573838 | 915.31 | 1419.9 | 855.31 | 0 | 0 | IX |
| 260 | 499.39 | 54.5596573838 | 915.31 | 1419.9 | 855.31 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1414.7 | -1.93 | -0.14 | 1419.1 | 1419.9 | 1412.65 | 0 |
| 1738258200 | 1416.63 | 8.5 | 0.60 | 1411.68 | 1416.8599 | 1408.82 | 0 |
| 1738171800 | 1408.13 | 11.85 | 0.85 | 1397.71 | 1410.91 | 1397.32 | 0 |
| 1738085400 | 1396.28 | 8.76 | 0.63 | 1385.29 | 1400.66 | 1384.8599 | 0 |
| 1737999000 | 1387.52 | -6.18 | -0.44 | 1394.28 | 1394.29 | 1376.89 | 0 |
| 1737739800 | 1393.7 | 1.08 | 0.08 | 1396.59 | 1402.18 | 1390.73 | 0 |
| 1737653400 | 1392.6199 | 8.32 | 0.60 | 1386.8599 | 1393.59 | 1383.73 | 0 |
| 1737567000 | 1384.3 | 13.77 | 1.00 | 1373.54 | 1390.03 | 1373.54 | 0 |
| 1737480600 | 1370.53 | 3.21 | 0.23 | 1365.01 | 1370.94 | 1362.01 | 0 |
| 1737394200 | 1367.32 | 5.43 | 0.40 | 1363.56 | 1372 | 1358.24 | 0 |
| 1737135000 | 1361.89 | 14.38 | 1.07 | 1352.29 | 1364.48 | 1352.04 | 0 |
| 1737048600 | 1347.51 | 1.11 | 0.08 | 1349.3599 | 1352.88 | 1342.44 | 0 |
| 1736962200 | 1346.4 | 21.43 | 1.62 | 1329.1 | 1349.8599 | 1327.71 | 0 |
| 1736875800 | 1324.97 | 9.5 | 0.72 | 1320.81 | 1330.1099 | 1320.81 | 0 |
| 1736789400 | 1315.47 | -5.14 | -0.39 | 1318.02 | 1318.8699 | 1308.78 | 0 |
| 1736530200 | 1320.6099 | -10.7 | -0.80 | 1330.44 | 1334.83 | 1319.16 | 0 |
| 1736443800 | 1331.31 | 0.95 | 0.07 | 1326.48 | 1333.24 | 1324.06 | 0 |
| 1736357400 | 1330.3599 | -6.69 | -0.50 | 1336.31 | 1342.1099 | 1325 | 0 |
| 1736271000 | 1337.05 | 7.72 | 0.58 | 1328.1 | 1339.44 | 1324.18 | 0 |
| 1736184600 | 1329.33 | 21.93 | 1.68 | 1311.15 | 1331.3 | 1310.96 | 0 |
| 1735925400 | 1307.4 | -6.93 | -0.53 | 1315.43 | 1316.29 | 1304.53 | 0 |
| 1735839000 | 1314.33 | 3.77 | 0.29 | 1309.67 | 1317.14 | 1302.63 | 0 |
| 1735579800 | 1310.56 | -3.8 | -0.29 | 1309.51 | 1314.5 | 1307.78 | 0 |
| 1735320600 | 1314.3599 | 7.76 | 0.59 | 1304.6199 | 1314.49 | 1301.84 | 0 |
| 1734975000 | 1306.6 | -2.07 | -0.16 | 1306.44 | 1308.71 | 1303.4 | 0 |
| 1734715800 | 1308.67 | -4.16 | -0.32 | 1305.42 | 1310.97 | 1293.52 | 0 |
| 1734629400 | 1312.83 | -19.81 | -1.49 | 1323.46 | 1323.69 | 1312.32 | 0 |
| 1734543000 | 1332.64 | -1.91 | -0.14 | 1335.23 | 1338.13 | 1332.3599 | 0 |
| 1734456600 | 1334.55 | -4.69 | -0.35 | 1336.7 | 1341.52 | 1333.91 | 0 |
| 1734370200 | 1339.24 | -6.65 | -0.49 | 1343.56 | 1344.4 | 1338.14 | 0 |
| 1734111000 | 1345.89 | 0.05 | 0.00 | 1346.42 | 1354.13 | 1344.08 | 0 |
| 1734024600 | 1345.84 | -2.16 | -0.16 | 1348.45 | 1351.43 | 1344.74 | 0 |
| 1733938200 | 1348 | 5.66 | 0.42 | 1343.71 | 1349.17 | 1337.35 | 0 |
| 1733851800 | 1342.34 | -0.27 | -0.02 | 1340.59 | 1345.1 | 1337.17 | 0 |
| 1733765400 | 1342.6099 | -0.37 | -0.03 | 1346.88 | 1350.68 | 1341.73 | 0 |
| 1733506200 | 1342.98 | 1.68 | 0.13 | 1340.99 | 1345.85 | 1340.24 | 0 |
| 1733419800 | 1341.3 | 11.33 | 0.85 | 1330.02 | 1341.93 | 1329.8599 | 0 |
| 1733333400 | 1329.97 | 10.8 | 0.82 | 1322.31 | 1332.48 | 1322.02 | 0 |
| 1733247000 | 1319.17 | 4.65 | 0.35 | 1315.02 | 1320.94 | 1314.16 | 0 |
| 1733160600 | 1314.52 | 18.27 | 1.41 | 1293.67 | 1316.1 | 1292.33 | 0 |
| 1732901400 | 1296.25 | 11.48 | 0.89 | 1283.09 | 1296.64 | 1280.93 | 0 |
| 1732815000 | 1284.77 | 6.81 | 0.53 | 1282.02 | 1287.29 | 1280.3 | 0 |
| 1732728600 | 1277.96 | -1.41 | -0.11 | 1279.08 | 1280.35 | 1269.98 | 0 |
| 1732642200 | 1279.3699 | -8.36 | -0.65 | 1283.71 | 1285.9 | 1274.68 | 0 |
| 1732555800 | 1287.73 | 10.95 | 0.86 | 1283.63 | 1289.46 | 1279.07 | 0 |
| 1732296600 | 1276.78 | 14.99 | 1.19 | 1264.96 | 1276.78 | 1255.43 | 0 |
| 1732210200 | 1261.79 | 7.14 | 0.57 | 1255.1099 | 1262.09 | 1246.6 | 0 |
| 1732123800 | 1254.65 | -4.37 | -0.35 | 1265.09 | 1266.85 | 1252.46 | 0 |
| 1732037400 | 1259.02 | -9.5 | -0.75 | 1267.96 | 1271.5 | 1243.05 | 0 |
| 1731951000 | 1268.52 | -4.26 | -0.33 | 1274.33 | 1277.3599 | 1263.4 | 0 |
| 1731691800 | 1272.78 | -0.44 | -0.03 | 1268.02 | 1276.9 | 1264.89 | 0 |
| 1731605400 | 1273.22 | 18.08 | 1.44 | 1256.1099 | 1274.75 | 1253.67 | 0 |
| 1731519000 | 1255.14 | -1.97 | -0.16 | 1254.14 | 1264.4 | 1244.54 | 0 |
| 1731432600 | 1257.1099 | -24.41 | -1.90 | 1275 | 1277.1 | 1255.43 | 0 |
| 1731346200 | 1281.52 | 16.1 | 1.27 | 1273.65 | 1288.35 | 1273.38 | 0 |
| 1731087000 | 1265.42 | -10.37 | -0.81 | 1278.27 | 1278.27 | 1260.91 | 0 |
| 1731000600 | 1275.79 | 17.25 | 1.37 | 1262.2 | 1281.3699 | 1262.03 | 0 |
| 1730914200 | 1258.54 | -16.5 | -1.29 | 1282.46 | 1294.67 | 1256.18 | 0 |
| 1730827800 | 1275.04 | 6.75 | 0.53 | 1269.54 | 1275.27 | 1265.28 | 0 |
| 1730741400 | 1268.29 | -5.53 | -0.43 | 1273.01 | 1277.35 | 1268.28 | 0 |
| 1730482200 | 1273.82 | 10.37 | 0.82 | 1263.8599 | 1276.7 | 1263.45 | 0 |
