Hot Features
프리미엄
MDAX ESG (I1HX)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.69 | 0.84759773827 | 907.27 | 933.8 | 904.89 | 0 | 0 | IX |
| 4 | 17.29 | 1.92609756369 | 897.67 | 933.8 | 865.81 | 0 | 0 | IX |
| 12 | 5.94 | 0.653450969176 | 909.02 | 944.12 | 865.81 | 0 | 0 | IX |
| 26 | 67.7 | 7.99046337606 | 847.26 | 944.12 | 819.76 | 0 | 0 | IX |
| 52 | -8.83 | -0.955844943115 | 923.79 | 968 | 819.76 | 0 | 0 | IX |
| 156 | -135.68 | -12.9140333511 | 1050.64 | 1076.57 | 772.09 | 0 | 0 | IX |
| 260 | -135.68 | -12.9140333511 | 1050.64 | 1076.57 | 772.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 917.11 | -13.4 | -1.44 | 910.8 | 917.11 | 904.89 | 0 |
| 1738344600 | 930.51 | -0.22 | -0.02 | 931.29 | 933.8 | 928.53 | 0 |
| 1738258200 | 930.73 | 17.92 | 1.96 | 914.87 | 930.73 | 914.62 | 0 |
| 1738171800 | 912.81 | -0.31 | -0.03 | 915.76 | 919.25 | 912.57 | 0 |
| 1738085400 | 913.12 | 5.72 | 0.63 | 907.27 | 915.45 | 905.11 | 0 |
| 1737999000 | 907.4 | -0.07 | -0.01 | 902.87 | 909.49 | 898.26 | 0 |
| 1737739800 | 907.47 | 5.39 | 0.60 | 906.17 | 913.51 | 904.32 | 0 |
| 1737653400 | 902.08 | -6.44 | -0.71 | 908.98 | 908.98 | 900.26 | 0 |
| 1737567000 | 908.52 | 3.99 | 0.44 | 906.15 | 909.32 | 905.01 | 0 |
| 1737480600 | 904.53 | 4.13 | 0.46 | 897.98 | 905.5 | 896.77 | 0 |
| 1737394200 | 900.4 | 6.18 | 0.69 | 894.58 | 902.01 | 889.9 | 0 |
| 1737135000 | 894.22 | 10.73 | 1.21 | 886.41 | 894.29 | 886.06 | 0 |
| 1737048600 | 883.49 | -1.22 | -0.14 | 888.09 | 890.64 | 879.05 | 0 |
| 1736962200 | 884.71 | 15.57 | 1.79 | 871.88 | 887.43 | 871.88 | 0 |
| 1736875800 | 869.14 | 1.62 | 0.19 | 871.64 | 877.76 | 869.14 | 0 |
| 1736789400 | 867.52 | -11.28 | -1.28 | 876.42 | 876.54 | 865.81 | 0 |
| 1736530200 | 878.8 | -6.45 | -0.73 | 885.35 | 887.13 | 877.63 | 0 |
| 1736443800 | 885.25 | -1.36 | -0.15 | 884.37 | 887.48 | 883.13 | 0 |
| 1736357400 | 886.61 | -10.25 | -1.14 | 896.77 | 899.05 | 883.06 | 0 |
| 1736271000 | 896.86 | 0.73 | 0.08 | 897.67 | 902.91 | 893.01 | 0 |
| 1736184600 | 896.13 | 7.97 | 0.90 | 890.34 | 901.99 | 890.34 | 0 |
| 1735925400 | 888.16 | -8.68 | -0.97 | 897.05 | 898.01 | 887.87 | 0 |
| 1735839000 | 896.84 | 3.86 | 0.43 | 893.83 | 898.62 | 891.69 | 0 |
| 1735579800 | 892.98 | -3.34 | -0.37 | 893.73 | 894.62 | 890.81 | 0 |
| 1735320600 | 896.32 | 2.37 | 0.27 | 893.73 | 898.86 | 891.37 | 0 |
| 1734975000 | 893.95 | 5.53 | 0.62 | 887.53 | 893.95 | 884.95 | 0 |
| 1734715800 | 888.42 | 3.2 | 0.36 | 880.37 | 889.41 | 874.99 | 0 |
| 1734629400 | 885.22 | -16.28 | -1.81 | 892.46 | 893.22 | 883.95 | 0 |
| 1734543000 | 901.5 | -2.51 | -0.28 | 904.98 | 906.46 | 901.17 | 0 |
| 1734456600 | 904.01 | -8.38 | -0.92 | 909.02 | 910.59 | 903.79 | 0 |
| 1734370200 | 912.39 | -9.43 | -1.02 | 920.43 | 920.8 | 908.17 | 0 |
| 1734111000 | 921.82 | -9.47 | -1.02 | 930.55 | 932.25 | 921.79 | 0 |
| 1734024600 | 931.29 | -3.56 | -0.38 | 936.05 | 938.62 | 930.57 | 0 |
| 1733938200 | 934.85 | 1.68 | 0.18 | 933.76 | 936.3 | 926.2 | 0 |
| 1733851800 | 933.17 | -2.42 | -0.26 | 931.67 | 936.25 | 930.54 | 0 |
| 1733765400 | 935.59 | -4.58 | -0.49 | 943.44 | 944.12 | 933.55 | 0 |
| 1733506200 | 940.17 | 5.4 | 0.58 | 935.07 | 941.58 | 935.07 | 0 |
| 1733419800 | 934.77 | 11.58 | 1.25 | 922.76 | 935.47 | 922.65 | 0 |
| 1733333400 | 923.19 | 12.3 | 1.35 | 912.46 | 923.3 | 912.46 | 0 |
| 1733247000 | 910.89 | 8.64 | 0.96 | 902.9 | 911.95 | 902.9 | 0 |
| 1733160600 | 902.25 | 4.04 | 0.45 | 898.08 | 902.25 | 894.95 | 0 |
| 1732901400 | 898.21 | 1.75 | 0.20 | 896.7 | 898.77 | 892.63 | 0 |
| 1732815000 | 896.46 | 0.03 | 0.00 | 898.31 | 902.72 | 896.39 | 0 |
| 1732728600 | 896.43 | 1.28 | 0.14 | 894.83 | 897.76 | 892.1 | 0 |
| 1732642200 | 895.15 | -8.92 | -0.99 | 900.36 | 901.61 | 894.03 | 0 |
| 1732555800 | 904.07 | 12.6 | 1.41 | 896.44 | 904.76 | 894.14 | 0 |
| 1732296600 | 891.47 | 10.28 | 1.17 | 883.81 | 892.71 | 880 | 0 |
| 1732210200 | 881.19 | -1.49 | -0.17 | 882.52 | 884.15 | 876.1 | 0 |
| 1732123800 | 882.68 | -6.01 | -0.68 | 892.53 | 894.74 | 882.68 | 0 |
| 1732037400 | 888.69 | -5.24 | -0.59 | 894.25 | 898.38 | 879.57 | 0 |
| 1731951000 | 893.93 | -4.89 | -0.54 | 899.19 | 902.64 | 891.05 | 0 |
| 1731691800 | 898.82 | 2.35 | 0.26 | 893.76 | 901.73 | 890.62 | 0 |
| 1731605400 | 896.47 | 10.46 | 1.18 | 886.97 | 896.47 | 883.7 | 0 |
| 1731519000 | 886.01 | -8.29 | -0.93 | 893.13 | 896.44 | 882.69 | 0 |
| 1731432600 | 894.3 | -18.9 | -2.07 | 909.02 | 909.02 | 893.29 | 0 |
| 1731346200 | 913.2 | 10.61 | 1.18 | 907.2 | 917.8 | 907.2 | 0 |
| 1731087000 | 902.59 | 0.13 | 0.01 | 904.42 | 906.82 | 899.38 | 0 |
| 1731000600 | 902.46 | 10.3 | 1.15 | 893.47 | 906.27 | 892.96 | 0 |
| 1730914200 | 892.16 | -7.88 | -0.88 | 901.96 | 911.89 | 889.81 | 0 |
| 1730827800 | 900.04 | 5.4 | 0.60 | 894.66 | 901.61 | 894.65 | 0 |
| 1730741400 | 894.64 | -2.42 | -0.27 | 895.69 | 902.14 | 894.2 | 0 |
