Hot Features
프리미엄
DAXplus Maximum Sharpe Ratio Japan Performance JPY (F9TS)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.268 | 0.41226266054 | 65.0071 | 66.2513 | 63.147 | 0 | 0 | IX |
| 4 | -2.7148 | -3.9929460111 | 67.9899 | 67.9905 | 62.7228 | 0 | 0 | IX |
| 12 | -1.2082 | -1.81729847947 | 66.4833 | 71.4197 | 62.7228 | 0 | 0 | IX |
| 26 | -2.0689 | -3.07213708719 | 67.344 | 74.153 | 62.7228 | 0 | 0 | IX |
| 52 | -1.7675 | -2.63638343382 | 67.0426 | 76.8866 | 62.7228 | 0 | 0 | IX |
| 156 | -305.0249 | -82.372373751 | 370.3 | 370.3 | 61.4336 | 0 | 0 | IX |
| 260 | -219.0649 | -77.0432932405 | 284.34 | 407.57 | 61.4336 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 65.275099 | -0.54 | -0.82 | 65.7509 | 65.8598 | 65.2308 | 0 |
| 1738863000 | 65.815799 | 0.09 | 0.13 | 65.8538 | 66.2513 | 65.5578 | 0 |
| 1738776600 | 65.7287 | 1.19 | 1.85 | 65.100899 | 65.771699 | 64.8842 | 0 |
| 1738690200 | 64.5369 | 0.13 | 0.20 | 64.42 | 64.5915 | 63.6611 | 0 |
| 1738603800 | 64.4063 | -1 | -1.53 | 65.644099 | 65.644099 | 63.147 | 0 |
| 1738344600 | 65.405199 | 0.52 | 0.79 | 65.007099 | 65.6215 | 65.0031 | 0 |
| 1738258200 | 64.889799 | 1.24 | 1.95 | 63.7934 | 65.0459 | 63.7934 | 0 |
| 1738171800 | 63.6508 | 0.82 | 1.31 | 62.9609 | 64.445499 | 62.9609 | 0 |
| 1738085400 | 62.8305 | -1.32 | -2.06 | 64.187299 | 64.4576 | 62.7228 | 0 |
| 1737999000 | 64.1521 | -2.44 | -3.66 | 66.6866 | 66.6944 | 63.9694 | 0 |
| 1737739800 | 66.590999 | 0.92 | 1.40 | 65.5492 | 66.6455 | 65.4556 | 0 |
| 1737653400 | 65.671499 | -0.16 | -0.24 | 65.8512 | 65.980999 | 64.8666 | 0 |
| 1737567000 | 65.8317 | -0.69 | -1.04 | 66.5841 | 66.7479 | 65.735 | 0 |
| 1737480600 | 66.522 | -0.79 | -1.18 | 67.403 | 67.403 | 66.2181 | 0 |
| 1737394200 | 67.3144 | -0.23 | -0.34 | 67.5216 | 67.5737 | 67.187 | 0 |
| 1737135000 | 67.545 | 0.59 | 0.88 | 67.0194 | 67.8693 | 67.0194 | 0 |
| 1737048600 | 66.9546 | -0.45 | -0.66 | 67.2963 | 67.3917 | 66.611599 | 0 |
| 1736962200 | 67.4009 | 1.31 | 1.99 | 66.167199 | 67.6927 | 66.167199 | 0 |
| 1736875800 | 66.086299 | 0.18 | 0.27 | 65.7175 | 67.2904 | 65.646 | 0 |
| 1736789400 | 65.9088 | -0.89 | -1.33 | 66.87 | 67.0232 | 65.784499 | 0 |
| 1736530200 | 66.798 | -1.33 | -1.95 | 67.9899 | 67.9905 | 66.4426 | 0 |
| 1736443800 | 68.1276 | -0.04 | -0.05 | 68.0673 | 68.1652 | 67.9781 | 0 |
| 1736357400 | 68.1634 | -1.8 | -2.57 | 70.1204 | 70.1204 | 67.8765 | 0 |
| 1736271000 | 69.9587 | -0.36 | -0.52 | 70.2591 | 70.7565 | 69.7184 | 0 |
| 1736184600 | 70.3224 | 1.59 | 2.31 | 68.446 | 70.4054 | 68.1765 | 0 |
| 1735925400 | 68.734 | 0.44 | 0.65 | 68.2452 | 68.756 | 68.1312 | 0 |
| 1735839000 | 68.2935 | 1.99 | 3.01 | 66.435599 | 68.3233 | 66.435599 | 0 |
| 1735579800 | 66.2998 | -0.5 | -0.75 | 66.7604 | 66.8052 | 65.7775 | 0 |
| 1735320600 | 66.803299 | 0.03 | 0.04 | 66.8831 | 67.4766 | 66.5271 | 0 |
| 1734975000 | 66.7761 | 0.58 | 0.88 | 66.3806 | 66.9083 | 66.3719 | 0 |
| 1734715800 | 66.195499 | 0.76 | 1.17 | 65.408 | 66.195499 | 64.4856 | 0 |
| 1734629400 | 65.4317 | -2.38 | -3.51 | 67.7843 | 67.7843 | 65.028899 | 0 |
| 1734543000 | 67.8106 | 0.93 | 1.38 | 66.8672 | 67.8811 | 66.8672 | 0 |
| 1734456600 | 66.885099 | -0.06 | -0.08 | 66.8498 | 67.5378 | 66.6508 | 0 |
| 1734370200 | 66.9414 | -0.6 | -0.89 | 67.582 | 67.582 | 66.7005 | 0 |
| 1734111000 | 67.5437 | -0.62 | -0.91 | 68.2587 | 68.3396 | 67.1779 | 0 |
| 1734024600 | 68.1606 | 0.11 | 0.16 | 68.11 | 68.5057 | 67.9232 | 0 |
| 1733938200 | 68.0536 | -0.56 | -0.82 | 68.7776 | 68.9475 | 67.7802 | 0 |
| 1733851800 | 68.6135 | -1.09 | -1.57 | 69.6379 | 69.7039 | 68.3556 | 0 |
| 1733765400 | 69.7079 | 1.29 | 1.88 | 68.4386 | 70.1332 | 68.3624 | 0 |
| 1733506200 | 68.4219 | -0.24 | -0.34 | 68.4668 | 68.9122 | 68.355 | 0 |
| 1733419800 | 68.6575 | -0.36 | -0.52 | 68.9783 | 69.1988 | 68.1826 | 0 |
| 1733333400 | 69.0134 | -1.21 | -1.72 | 69.9368 | 69.9807 | 68.7078 | 0 |
| 1733247000 | 70.2217 | -0.94 | -1.31 | 71.1404 | 71.2502 | 70.0304 | 0 |
| 1733160600 | 71.1568 | 0.41 | 0.58 | 70.9017 | 71.4197 | 70.6604 | 0 |
| 1732901400 | 70.7444 | 0.08 | 0.11 | 70.5692 | 70.9241 | 70.4507 | 0 |
| 1732815000 | 70.6647 | 0.33 | 0.47 | 70.4433 | 70.7974 | 70.4433 | 0 |
| 1732728600 | 70.3371 | 0.81 | 1.17 | 69.5694 | 70.6202 | 69.3311 | 0 |
| 1732642200 | 69.5262 | -1.48 | -2.08 | 70.954 | 70.954 | 69.3037 | 0 |
| 1732555800 | 71.0065 | 1.79 | 2.58 | 69.0933 | 71.0844 | 68.9788 | 0 |
| 1732296600 | 69.2187 | 1.33 | 1.97 | 67.8772 | 69.2537 | 67.8412 | 0 |
| 1732210200 | 67.8838 | 0.52 | 0.78 | 67.226 | 68.099 | 67.162 | 0 |
| 1732123800 | 67.3614 | 0.46 | 0.69 | 66.814099 | 67.6841 | 66.781099 | 0 |
| 1732037400 | 66.900899 | -0.53 | -0.79 | 67.6425 | 67.7361 | 66.3832 | 0 |
| 1731951000 | 67.4356 | -0.26 | -0.39 | 67.75 | 67.75 | 66.5269 | 0 |
| 1731691800 | 67.7004 | 1.04 | 1.55 | 66.4833 | 68.6592 | 66.4833 | 0 |
| 1731605400 | 66.664 | 0.05 | 0.07 | 66.5128 | 67.0971 | 66.455299 | 0 |
| 1731519000 | 66.6162 | 0.77 | 1.17 | 65.7889 | 66.7202 | 65.7288 | 0 |
| 1731432600 | 65.8467 | -1.76 | -2.60 | 67.6418 | 67.6418 | 65.8233 | 0 |
| 1731346200 | 67.607 | 0.94 | 1.41 | 66.8426 | 67.7324 | 66.8426 | 0 |
