Hot Features
프리미엄
DAXsubsector Electricity Performance (I1UA)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.8416 | -3.12381443964 | 154.99 | 155.9716 | 149.2625 | 0 | 0 | IX |
| 4 | -0.5041 | -0.334611108345 | 150.6525 | 159.9885 | 148.345 | 0 | 0 | IX |
| 12 | -1.4491 | -0.9558864757 | 151.5975 | 159.9885 | 136.8025 | 0 | 0 | IX |
| 26 | -2.0425 | -1.34206447297 | 152.1909 | 159.9885 | 136.8025 | 0 | 0 | IX |
| 52 | -3.4016 | -2.21530446109 | 153.55 | 160.1513 | 136.8025 | 0 | 0 | IX |
| 156 | -114.6516 | -43.2974320242 | 264.8 | 264.8 | 136.8025 | 0 | 0 | IX |
| 260 | -58.4416 | -28.017450501 | 208.59 | 273.12 | 136.8025 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 150.1484 | 0.03 | 0.02 | 150.1275 | 154.93 | 150.05 | 0 |
| 1738085400 | 150.11949 | -5.84 | -3.75 | 155.955 | 155.955 | 150.0025 | 0 |
| 1737999000 | 155.9633 | 6.1 | 4.07 | 149.82 | 155.9716 | 149.82 | 0 |
| 1737739800 | 149.8594 | -0 | -0.00 | 149.8625 | 154.29 | 149.26249 | 0 |
| 1737653400 | 149.8625 | -0.23 | -0.15 | 154.99 | 154.99 | 149.645 | 0 |
| 1737567000 | 150.0909 | -0.2 | -0.13 | 150.2725 | 155.005 | 150.035 | 0 |
| 1737480600 | 150.2884 | -4.43 | -2.86 | 150.18 | 155.07 | 149.9975 | 0 |
| 1737394200 | 154.715 | 4.89 | 3.26 | 159.97999 | 159.98849 | 149.25 | 0 |
| 1737135000 | 149.82409 | 0.06 | 0.04 | 149.8675 | 150.223 | 149.8 | 0 |
| 1737048600 | 149.76849 | 0.42 | 0.28 | 149.345 | 154.7225 | 149.1515 | 0 |
| 1736962200 | 149.353 | 0.83 | 0.56 | 148.5275 | 154.5592 | 148.5196 | 0 |
| 1736875800 | 148.5196 | -0.1 | -0.07 | 148.6125 | 149.0475 | 148.345 | 0 |
| 1736789400 | 148.62039 | -5.69 | -3.69 | 148.6175 | 154.13999 | 148.4925 | 0 |
| 1736530200 | 154.31389 | 4.86 | 3.25 | 149.435 | 154.3221 | 148.6896 | 0 |
| 1736443800 | 149.45089 | -5.13 | -3.32 | 154.57069 | 154.6125 | 148.835 | 0 |
| 1736357400 | 154.5789 | 4.94 | 3.30 | 149.6975 | 154.5789 | 149.0275 | 0 |
| 1736271000 | 149.637 | -0.52 | -0.35 | 150.1775 | 150.32 | 149.595 | 0 |
| 1736184600 | 150.16149 | -0.27 | -0.18 | 159.525 | 159.5335 | 149.8725 | 0 |
| 1735925400 | 150.4272 | -0.24 | -0.16 | 150.64439 | 150.9025 | 150.2225 | 0 |
| 1735839000 | 150.6686 | 0.04 | 0.03 | 150.6525 | 150.6766 | 150.62029 | 0 |
| 1735579800 | 150.6285 | -4.33 | -2.79 | 154.94999 | 155.1775 | 150.32 | 0 |
| 1735320600 | 154.9583 | -0.01 | -0.00 | 149.415 | 154.9583 | 149.415 | 0 |
| 1734975000 | 154.9652 | -3.7 | -2.33 | 158.66 | 158.66 | 150.5419 | 0 |
| 1734715800 | 158.6686 | 3.94 | 2.54 | 154.74 | 158.6686 | 147.8682 | 0 |
| 1734629400 | 154.73169 | 3.01 | 1.99 | 151.7175 | 154.7483 | 149.4075 | 0 |
| 1734543000 | 151.7175 | -3.99 | -2.57 | 151.76249 | 151.9093 | 151.55 | 0 |
| 1734456600 | 155.7117 | 0.03 | 0.02 | 152.6275 | 155.72 | 151.21 | 0 |
| 1734370200 | 155.6767 | 3.74 | 2.46 | 151.9325 | 155.6933 | 151.6613 | 0 |
| 1734111000 | 151.9325 | -0.61 | -0.40 | 152.3725 | 152.4281 | 151.8525 | 0 |
| 1734024600 | 152.54 | -0.54 | -0.35 | 153.0848 | 156.2275 | 136.8025 | 0 |
| 1733938200 | 153.0765 | -3.28 | -2.10 | 154.0175 | 156.2713 | 152.8753 | 0 |
| 1733851800 | 156.3531 | 2.98 | 1.94 | 153.33 | 156.3784 | 152.9575 | 0 |
| 1733765400 | 153.3707 | -0.07 | -0.05 | 156.7775 | 156.7859 | 153.0725 | 0 |
| 1733506200 | 153.4417 | -2.83 | -1.81 | 153.3825 | 156.11779 | 153.205 | 0 |
| 1733419800 | 156.2759 | 2.87 | 1.87 | 156.6547 | 156.7866 | 153.10919 | 0 |
| 1733333400 | 153.4027 | 0.16 | 0.10 | 153.0575 | 153.9078 | 152.8475 | 0 |
| 1733247000 | 153.24199 | -0.03 | -0.02 | 153.285 | 156.5575 | 152.3093 | 0 |
| 1733160600 | 153.2768 | 0.2 | 0.13 | 157.5925 | 157.5975 | 137.4426 | 0 |
| 1732901400 | 153.0765 | -3.17 | -2.03 | 156.2275 | 156.3734 | 152.8368 | 0 |
| 1732815000 | 156.2443 | 3.71 | 2.43 | 156.04249 | 156.2884 | 152.35749 | 0 |
| 1732728600 | 152.53639 | 0.42 | 0.28 | 152.115 | 155.6441 | 152.1068 | 0 |
| 1732642200 | 152.115 | 0.09 | 0.06 | 152.135 | 152.345 | 151.9425 | 0 |
| 1732555800 | 152.0264 | 0.57 | 0.38 | 151.7575 | 152.20249 | 151.595 | 0 |
| 1732296600 | 151.4538 | -3.81 | -2.45 | 155.3617 | 155.65 | 150.97999 | 0 |
| 1732210200 | 155.2614 | -0.36 | -0.23 | 155.6175 | 155.6509 | 150.76 | 0 |
| 1732123800 | 155.6175 | 0.22 | 0.14 | 155.3925 | 155.6259 | 150.905 | 0 |
| 1732037400 | 155.4008 | 0 | 0.00 | 151.3975 | 155.4009 | 151.2175 | 0 |
| 1731951000 | 155.3991 | 0.07 | 0.05 | 155.5375 | 155.5375 | 150.6664 | 0 |
| 1731691800 | 155.32499 | -0.2 | -0.13 | 155.4875 | 155.5041 | 150.8025 | 0 |
| 1731605400 | 155.5206 | 0.13 | 0.08 | 155.36 | 155.5206 | 150.82 | 0 |
| 1731519000 | 155.3933 | -0.15 | -0.09 | 155.54 | 155.54 | 150.5725 | 0 |
| 1731432600 | 155.54 | -0.13 | -0.09 | 155.665 | 155.6733 | 151.3488 | 0 |
| 1731346200 | 155.6733 | 0.11 | 0.07 | 155.85499 | 155.85499 | 151.3225 | 0 |
| 1731087000 | 155.565 | 4.36 | 2.89 | 151.20249 | 155.5816 | 150.7475 | 0 |
| 1731000600 | 151.20249 | -0.39 | -0.26 | 151.5975 | 151.6136 | 149.07669 | 0 |
| 1730914200 | 151.5894 | -0.65 | -0.43 | 152.2175 | 152.2337 | 150.59 | 0 |
| 1730827800 | 152.2417 | -0.26 | -0.17 | 152.4775 | 152.5175 | 151.1125 | 0 |
| 1730741400 | 152.5018 | 1.61 | 1.07 | 150.8775 | 152.5018 | 150.8534 | 0 |
| 1730482200 | 150.89349 | -0.34 | -0.22 | 151.2175 | 154.3625 | 150.8775 | 0 |
| 1730395800 | 151.2336 | 0.13 | 0.09 | 151.115 | 151.9456 | 151.115 | 0 |
| 1730309400 | 151.09889 | -1.67 | -1.09 | 151.2725 | 152.655 | 151.09889 | 0 |
