Hot Features
프리미엄
DAX ESG (DN2K)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60.87 | 3.9785613909 | 1529.95 | 1593.82 | 1519.06 | 0 | 0 | IX |
| 4 | 56.84 | 3.70539381217 | 1533.98 | 1593.82 | 1486.84 | 0 | 0 | IX |
| 12 | 127.82 | 8.73684210526 | 1463 | 1593.82 | 1455.01 | 0 | 0 | IX |
| 26 | 92.22 | 6.15374349393 | 1498.6 | 1593.82 | 1359.75 | 0 | 0 | IX |
| 52 | 263.97 | 19.8944869428 | 1326.85 | 1593.82 | 1302.28 | 0 | 0 | IX |
| 156 | 549.81 | 52.8150546104 | 1041.01 | 1593.82 | 972.78 | 0 | 0 | IX |
| 260 | 549.81 | 52.8150546104 | 1041.01 | 1593.82 | 972.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733333400 | 1590.82 | 12.92 | 0.82 | 1581.65 | 1593.82 | 1581.31 | 0 |
| 1733247000 | 1577.9 | 5.56 | 0.35 | 1572.94 | 1580.02 | 1571.91 | 0 |
| 1733160600 | 1572.34 | 21.85 | 1.41 | 1547.4 | 1574.22 | 1545.79 | 0 |
| 1732901400 | 1550.49 | 13.74 | 0.89 | 1534.75 | 1550.96 | 1532.16 | 0 |
| 1732815000 | 1536.75 | 8.14 | 0.53 | 1533.46 | 1539.77 | 1531.41 | 0 |
| 1732728600 | 1528.6099 | -1.68 | -0.11 | 1529.95 | 1531.47 | 1519.06 | 0 |
| 1732642200 | 1530.29 | -10 | -0.65 | 1535.48 | 1538.1099 | 1524.69 | 0 |
| 1732555800 | 1540.29 | 13.09 | 0.86 | 1535.39 | 1542.3599 | 1529.93 | 0 |
| 1732296600 | 1527.2 | 17.94 | 1.19 | 1513.06 | 1527.2 | 1501.65 | 0 |
| 1732210200 | 1509.26 | 8.53 | 0.57 | 1501.27 | 1509.6199 | 1491.1 | 0 |
| 1732123800 | 1500.73 | -5.23 | -0.35 | 1513.22 | 1515.32 | 1498.1 | 0 |
| 1732037400 | 1505.96 | -11.35 | -0.75 | 1516.64 | 1520.88 | 1486.84 | 0 |
| 1731951000 | 1517.31 | -5.1 | -0.33 | 1524.26 | 1527.89 | 1511.19 | 0 |
| 1731691800 | 1522.41 | -0.52 | -0.03 | 1516.72 | 1527.34 | 1512.97 | 0 |
| 1731605400 | 1522.93 | 21.62 | 1.44 | 1502.47 | 1524.76 | 1499.55 | 0 |
| 1731519000 | 1501.31 | -2.35 | -0.16 | 1500.1099 | 1512.39 | 1488.63 | 0 |
| 1731432600 | 1503.66 | -29.21 | -1.91 | 1525.07 | 1527.58 | 1501.66 | 0 |
| 1731346200 | 1532.8699 | 19.26 | 1.27 | 1523.45 | 1541.03 | 1523.13 | 0 |
| 1731087000 | 1513.6099 | -12.4 | -0.81 | 1528.97 | 1528.97 | 1508.21 | 0 |
| 1731000600 | 1526.01 | 20.64 | 1.37 | 1509.75 | 1532.68 | 1509.56 | 0 |
| 1730914200 | 1505.3699 | -19.75 | -1.29 | 1533.98 | 1548.59 | 1502.56 | 0 |
| 1730827800 | 1525.1199 | 8.08 | 0.53 | 1518.54 | 1525.39 | 1513.44 | 0 |
| 1730741400 | 1517.04 | -6.61 | -0.43 | 1522.69 | 1527.8699 | 1517.03 | 0 |
| 1730482200 | 1523.65 | 12.4 | 0.82 | 1511.74 | 1527.1 | 1511.25 | 0 |
| 1730395800 | 1511.25 | -12.84 | -0.84 | 1516.72 | 1516.72 | 1503.6199 | 0 |
| 1730309400 | 1524.09 | -17.95 | -1.16 | 1536.03 | 1538.23 | 1519.81 | 0 |
| 1730223000 | 1542.04 | -7.69 | -0.50 | 1553.4 | 1557.47 | 1541.07 | 0 |
| 1730136600 | 1549.73 | 3.9 | 0.25 | 1550.6 | 1554.06 | 1540.26 | 0 |
| 1729873800 | 1545.83 | 3.21 | 0.21 | 1542.33 | 1549.99 | 1536.81 | 0 |
| 1729787400 | 1542.6199 | 5.74 | 0.37 | 1538.15 | 1554.02 | 1538.15 | 0 |
| 1729701000 | 1536.88 | -5.41 | -0.35 | 1539.05 | 1546.27 | 1535.18 | 0 |
| 1729614600 | 1542.29 | -9.2 | -0.59 | 1547.88 | 1554.1099 | 1537.35 | 0 |
| 1729528200 | 1551.49 | -16.96 | -1.08 | 1565.45 | 1565.99 | 1550.6 | 0 |
| 1729269000 | 1568.45 | 8.37 | 0.54 | 1558.74 | 1570.19 | 1557.63 | 0 |
| 1729182600 | 1560.08 | 7.52 | 0.48 | 1553.53 | 1567.6 | 1553.53 | 0 |
| 1729096200 | 1552.56 | -5.62 | -0.36 | 1557.89 | 1558.39 | 1549.54 | 0 |
| 1729009800 | 1558.18 | -1.95 | -0.12 | 1563.72 | 1567.56 | 1556.04 | 0 |
| 1728923400 | 1560.13 | 8.01 | 0.52 | 1553.48 | 1560.3699 | 1552.77 | 0 |
| 1728664200 | 1552.1199 | 10.36 | 0.67 | 1541.94 | 1552.3699 | 1539.04 | 0 |
| 1728577800 | 1541.76 | -0.7 | -0.05 | 1543.06 | 1547.53 | 1537.14 | 0 |
| 1728491400 | 1542.46 | 18.53 | 1.22 | 1523.85 | 1542.79 | 1521 | 0 |
| 1728405000 | 1523.93 | -6.23 | -0.41 | 1519.57 | 1526.6 | 1513.84 | 0 |
| 1728318600 | 1530.16 | -3.27 | -0.21 | 1536.1099 | 1536.1099 | 1524.35 | 0 |
| 1728059400 | 1533.43 | 11.78 | 0.77 | 1518.82 | 1537.06 | 1517.85 | 0 |
| 1727973000 | 1521.65 | -12.1 | -0.79 | 1530.94 | 1531.24 | 1517.6099 | 0 |
| 1727886600 | 1533.75 | -2.59 | -0.17 | 1536.66 | 1540.38 | 1526.08 | 0 |
| 1727800200 | 1536.34 | -11.23 | -0.73 | 1550.49 | 1554.67 | 1530.49 | 0 |
| 1727713800 | 1547.57 | -14.51 | -0.93 | 1557.57 | 1559.53 | 1546.6199 | 0 |
| 1727454600 | 1562.08 | 24.89 | 1.62 | 1538.1 | 1563.54 | 1537.46 | 0 |
| 1727368200 | 1537.19 | 25.1 | 1.66 | 1518.23 | 1539.15 | 1518.23 | 0 |
| 1727281800 | 1512.09 | -2.14 | -0.14 | 1512.24 | 1515.92 | 1507.41 | 0 |
| 1727195400 | 1514.23 | 11.2 | 0.75 | 1510 | 1518.74 | 1508.49 | 0 |
| 1727109000 | 1503.03 | 9.26 | 0.62 | 1497.82 | 1504.15 | 1489.34 | 0 |
| 1726849800 | 1493.77 | -26.11 | -1.72 | 1518.16 | 1518.75 | 1493.57 | 0 |
| 1726763400 | 1519.88 | 19.21 | 1.28 | 1510.51 | 1525.27 | 1508.05 | 0 |
| 1726677000 | 1500.67 | 0.37 | 0.02 | 1499.88 | 1504.93 | 1498.3699 | 0 |
| 1726590600 | 1500.3 | 10.89 | 0.73 | 1492.95 | 1506.59 | 1492.95 | 0 |
| 1726504200 | 1489.41 | -4.18 | -0.28 | 1489.82 | 1490.96 | 1485.1099 | 0 |
| 1726245000 | 1493.59 | 17.21 | 1.17 | 1479.26 | 1496.16 | 1478.82 | 0 |
| 1726158600 | 1476.38 | 13.13 | 0.90 | 1471.08 | 1483.09 | 1467.19 | 0 |
| 1726072200 | 1463.25 | 3.3 | 0.23 | 1463 | 1471.64 | 1455.01 | 0 |
| 1725985800 | 1459.95 | -17.76 | -1.20 | 1475.23 | 1479.45 | 1457.01 | 0 |
| 1725899400 | 1477.71 | 9.72 | 0.66 | 1473.5 | 1480.69 | 1471.3599 | 0 |
| 1725640200 | 1467.99 | -23.28 | -1.56 | 1488.68 | 1490 | 1465.52 | 0 |
| 1725553800 | 1491.27 | 0.65 | 0.04 | 1486.22 | 1499.04 | 1484.45 | 0 |
