Hot Features
프리미엄
DAXglobal Steel USD Kurs (G78X)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9018 | 0.80631177021 | 235.8641 | 237.7659 | 235.0587 | 0 | 0 | IX |
| 4 | -0.5558 | -0.233214180664 | 238.3217 | 238.6608 | 235.0587 | 0 | 0 | IX |
| 12 | -1.2743 | -0.533090250092 | 239.0402 | 242.0203 | 235.0587 | 0 | 0 | IX |
| 26 | 1.3452 | 0.568985710642 | 236.4207 | 242.0203 | 233.9827 | 0 | 0 | IX |
| 52 | 4.2334 | 1.81276695963 | 233.5325 | 242.0203 | 230.9485 | 0 | 0 | IX |
| 156 | -139.7841 | -37.0239968216 | 377.55 | 377.55 | 221.1004 | 0 | 0 | IX |
| 260 | 11.3159 | 4.99708544933 | 226.45 | 427.18 | 114.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 237.7659 | 0.67 | 0.28 | 237.3926 | 237.7659 | 237.3115 | 0 |
| 1737048600 | 237.0929 | -0.08 | -0.03 | 236.911 | 237.2139 | 236.4307 | 0 |
| 1736962200 | 237.1723 | 1.69 | 0.72 | 235.9619 | 237.5338 | 235.6877 | 0 |
| 1736875800 | 235.4791 | -0.24 | -0.10 | 236.0281 | 236.2518 | 235.3657 | 0 |
| 1736789400 | 235.7186 | -0.15 | -0.06 | 235.4647 | 235.8706 | 235.0587 | 0 |
| 1736530200 | 235.8669 | -0.34 | -0.15 | 235.8641 | 236.2993 | 235.6162 | 0 |
| 1736443800 | 236.2109 | -0.77 | -0.32 | 236.4896 | 236.5791 | 236.0018 | 0 |
| 1736357400 | 236.9767 | -0.32 | -0.14 | 237.296 | 237.6485 | 236.7596 | 0 |
| 1736271000 | 237.2983 | -0.35 | -0.15 | 237.722 | 237.8364 | 237.0031 | 0 |
| 1736184600 | 237.65 | 0.81 | 0.34 | 236.4126 | 237.7504 | 236.4126 | 0 |
| 1735925400 | 236.841 | -0.88 | -0.37 | 237.7714 | 237.8756 | 236.7887 | 0 |
| 1735839000 | 237.7228 | 0.37 | 0.16 | 237.1935 | 238.3779 | 237.182 | 0 |
| 1735579800 | 237.353 | 0.41 | 0.17 | 236.995 | 237.504 | 236.8582 | 0 |
| 1735320600 | 236.9472 | -0.46 | -0.19 | 237.0608 | 237.1972 | 236.4002 | 0 |
| 1734975000 | 237.4084 | -0.75 | -0.31 | 237.8301 | 237.9934 | 237.3571 | 0 |
| 1734715800 | 238.1559 | 0.04 | 0.02 | 238.3217 | 238.6608 | 237.9644 | 0 |
| 1734629400 | 238.1153 | -0.9 | -0.38 | 237.9082 | 238.5853 | 237.9039 | 0 |
| 1734543000 | 239.0132 | 0.05 | 0.02 | 238.8454 | 239.0247 | 238.5798 | 0 |
| 1734456600 | 238.9659 | -0.36 | -0.15 | 239.2149 | 239.3363 | 238.7096 | 0 |
| 1734370200 | 239.322 | -0.51 | -0.21 | 239.7931 | 239.8972 | 239.3206 | 0 |
| 1734111000 | 239.8277 | -0.72 | -0.30 | 240.2251 | 240.2816 | 239.8277 | 0 |
| 1734024600 | 240.5524 | -0.88 | -0.37 | 241.2966 | 241.7559 | 240.5524 | 0 |
| 1733938200 | 241.4346 | 0.1 | 0.04 | 241.5212 | 241.9527 | 241.1237 | 0 |
| 1733851800 | 241.333 | 0.24 | 0.10 | 241.0406 | 241.6741 | 240.8043 | 0 |
| 1733765400 | 241.0935 | -0.03 | -0.01 | 241.6528 | 241.6684 | 241.062 | 0 |
| 1733506200 | 241.1254 | -0.17 | -0.07 | 241.6435 | 242.0203 | 241.0903 | 0 |
| 1733419800 | 241.2929 | 0.17 | 0.07 | 241.1949 | 241.6253 | 240.5971 | 0 |
| 1733333400 | 241.1211 | 0.6 | 0.25 | 240.2563 | 241.2376 | 240.1238 | 0 |
| 1733247000 | 240.5198 | -0.04 | -0.02 | 240.4241 | 240.8039 | 240.131 | 0 |
| 1733160600 | 240.5608 | -0.34 | -0.14 | 240.9395 | 241.5581 | 240.5608 | 0 |
| 1732901400 | 240.9017 | 1.01 | 0.42 | 240.0791 | 240.9017 | 239.8867 | 0 |
| 1732815000 | 239.8925 | 1.01 | 0.42 | 239.1064 | 239.9104 | 239.1064 | 0 |
| 1732728600 | 238.8863 | 0.25 | 0.11 | 239.1315 | 239.4044 | 238.2344 | 0 |
| 1732642200 | 238.632 | -0.3 | -0.12 | 238.5958 | 239.0791 | 238.4404 | 0 |
| 1732555800 | 238.9277 | 0.45 | 0.19 | 238.9635 | 239.2054 | 238.0857 | 0 |
| 1732296600 | 238.4817 | 0.56 | 0.24 | 237.5783 | 239.0544 | 237.3243 | 0 |
| 1732210200 | 237.9222 | 0.09 | 0.04 | 237.7771 | 238.3485 | 237.4358 | 0 |
| 1732123800 | 237.8339 | -0.72 | -0.30 | 237.8663 | 238.2816 | 237.3926 | 0 |
| 1732037400 | 238.5535 | 0.25 | 0.11 | 238.7107 | 239.5175 | 238.1884 | 0 |
| 1731951000 | 238.2987 | -0.14 | -0.06 | 238.1402 | 238.2987 | 237.45 | 0 |
| 1731691800 | 238.4391 | 0.15 | 0.06 | 238.3982 | 238.6704 | 237.8046 | 0 |
| 1731605400 | 238.2848 | 0.82 | 0.35 | 236.918 | 238.3546 | 236.918 | 0 |
| 1731519000 | 237.4639 | -0.52 | -0.22 | 237.1033 | 238.1356 | 237.0216 | 0 |
| 1731432600 | 237.9833 | -0.34 | -0.14 | 237.8561 | 238.6187 | 237.8298 | 0 |
| 1731346200 | 238.3277 | 0.34 | 0.14 | 238.5472 | 238.9219 | 238.0043 | 0 |
| 1731087000 | 237.9919 | 0.75 | 0.32 | 237.5756 | 238.3144 | 237.3087 | 0 |
| 1731000600 | 237.2421 | -0.63 | -0.27 | 237.6311 | 237.6311 | 236.2495 | 0 |
| 1730914200 | 237.8766 | 0.15 | 0.06 | 238.7437 | 238.7437 | 237.56 | 0 |
| 1730827800 | 237.7271 | 0.35 | 0.15 | 236.9907 | 237.748 | 236.5307 | 0 |
| 1730741400 | 237.3744 | 0.56 | 0.24 | 236.5778 | 237.6573 | 236.3117 | 0 |
| 1730482200 | 236.817 | -0.02 | -0.01 | 236.6341 | 237.6894 | 236.3651 | 0 |
| 1730395800 | 236.8411 | 0.45 | 0.19 | 235.7685 | 236.8411 | 235.6432 | 0 |
| 1730309400 | 236.3929 | -0.26 | -0.11 | 237.1703 | 237.3737 | 236.0852 | 0 |
| 1730223000 | 236.656 | -1.07 | -0.45 | 237.8141 | 237.817 | 236.656 | 0 |
| 1730136600 | 237.7285 | -0.43 | -0.18 | 237.3032 | 237.9835 | 237.2543 | 0 |
| 1729873800 | 238.1605 | -1.14 | -0.48 | 239.0402 | 239.2823 | 238.0592 | 0 |
| 1729787400 | 239.3034 | 0.57 | 0.24 | 239.3165 | 239.66 | 238.8359 | 0 |
| 1729701000 | 238.7342 | -0.17 | -0.07 | 238.9776 | 239.2555 | 238.4032 | 0 |
| 1729614600 | 238.9045 | 0.37 | 0.16 | 238.1094 | 239.1409 | 237.996 | 0 |
| 1729528200 | 238.5331 | -1.91 | -0.79 | 240.3127 | 240.3127 | 238.5331 | 0 |
| 1729269000 | 240.4411 | 0.48 | 0.20 | 239.596 | 240.6515 | 239.596 | 0 |
