Hot Features
프리미엄
DAXsubsector Water Performance (I1UB)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1575 | 0.0907872551987 | 173.4825 | 174.1325 | 172.91 | 0 | 0 | IX |
| 4 | -3.3975 | -1.91908493963 | 177.0375 | 178.2575 | 172.0475 | 0 | 0 | IX |
| 12 | -3.9525 | -2.22560074327 | 177.5925 | 178.5025 | 172.0475 | 0 | 0 | IX |
| 26 | -5.02 | -2.80980633606 | 178.66 | 181.5775 | 172.0475 | 0 | 0 | IX |
| 52 | -0.5575 | -0.320039036151 | 174.1975 | 181.5775 | 170.3675 | 0 | 0 | IX |
| 156 | 73.64 | 73.64 | 100 | 181.5775 | 100 | 0 | 0 | IX |
| 260 | 73.64 | 73.64 | 100 | 181.5775 | 100 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 173.8675 | -0.01 | -0.00 | 173.8725 | 173.9975 | 173.4225 | 0 |
| 1742578200 | 173.8725 | 0.12 | 0.07 | 173.905 | 174.1325 | 173.75 | 0 |
| 1742491800 | 173.7575 | 0.14 | 0.08 | 173.6125 | 174.13 | 173.6125 | 0 |
| 1742405400 | 173.6125 | 0.33 | 0.19 | 173.905 | 173.905 | 173.395 | 0 |
| 1742319000 | 173.285 | -0.2 | -0.11 | 173.4825 | 173.4825 | 172.91 | 0 |
| 1742232600 | 173.4825 | 0.82 | 0.48 | 172.66 | 173.55 | 172.635 | 0 |
| 1741973400 | 172.66 | -0.24 | -0.14 | 172.9025 | 172.9025 | 172.0475 | 0 |
| 1741887000 | 172.9025 | 0.27 | 0.16 | 172.765 | 173.06 | 172.335 | 0 |
| 1741800600 | 172.6325 | 0.09 | 0.06 | 172.4525 | 172.7725 | 172.105 | 0 |
| 1741714200 | 172.5375 | -0.64 | -0.37 | 173.175 | 173.175 | 172.45 | 0 |
| 1741627800 | 173.175 | 0.07 | 0.04 | 173.1025 | 173.835 | 173.0775 | 0 |
| 1741368600 | 173.1025 | 0.44 | 0.26 | 172.66 | 173.845 | 172.5 | 0 |
| 1741282200 | 172.66 | -0.86 | -0.50 | 173.5225 | 173.5225 | 172.3725 | 0 |
| 1741195800 | 173.5225 | -3.36 | -1.90 | 176.8775 | 176.8775 | 173.39 | 0 |
| 1741109400 | 176.8775 | 0.06 | 0.04 | 176.815 | 177.6975 | 176.635 | 0 |
| 1741023000 | 176.815 | -1.29 | -0.73 | 178.1075 | 178.1075 | 176.4775 | 0 |
| 1740763800 | 178.1075 | 0.32 | 0.18 | 177.785 | 178.2575 | 177.785 | 0 |
| 1740677400 | 177.785 | 0.22 | 0.13 | 177.705 | 177.8425 | 177.2375 | 0 |
| 1740591000 | 177.56 | 0.13 | 0.07 | 177.43 | 177.7775 | 177.24 | 0 |
| 1740504600 | 177.43 | 0.25 | 0.14 | 177.0375 | 177.4875 | 176.8775 | 0 |
| 1740418200 | 177.185 | -0.01 | -0.01 | 177.1975 | 177.37 | 176.815 | 0 |
| 1740159000 | 177.1975 | 0.81 | 0.46 | 176.49 | 177.285 | 176.4775 | 0 |
| 1740072600 | 176.3825 | 0.25 | 0.14 | 176.1275 | 176.3925 | 175.97 | 0 |
| 1739986200 | 176.1275 | -0.69 | -0.39 | 176.5675 | 176.6075 | 176.0725 | 0 |
| 1739899800 | 176.8175 | -0 | -0.00 | 176.82 | 176.845 | 176.4575 | 0 |
| 1739813400 | 176.82 | -0.74 | -0.42 | 177.56 | 177.56 | 176.62 | 0 |
| 1739554200 | 177.56 | 0.01 | 0.01 | 177.55 | 177.7225 | 177.305 | 0 |
| 1739467800 | 177.55 | 0.68 | 0.38 | 176.855 | 177.655 | 176.8375 | 0 |
| 1739381400 | 176.87 | -0.54 | -0.30 | 177.22 | 177.3275 | 176.71 | 0 |
| 1739295000 | 177.41 | -0.86 | -0.48 | 178.27 | 178.27 | 177.3 | 0 |
| 1739208600 | 178.27 | 0.22 | 0.12 | 178.055 | 178.4225 | 177.935 | 0 |
| 1738949400 | 178.055 | -0.09 | -0.05 | 178.14 | 178.3225 | 177.6475 | 0 |
| 1738863000 | 178.14 | -0.18 | -0.10 | 178.3175 | 178.3675 | 177.8375 | 0 |
| 1738776600 | 178.3175 | 0.44 | 0.25 | 177.88 | 178.5025 | 177.88 | 0 |
| 1738690200 | 177.88 | -0.1 | -0.05 | 177.975 | 177.975 | 177.34 | 0 |
| 1738603800 | 177.975 | 1.12 | 0.63 | 176.8525 | 178.31 | 176.8525 | 0 |
| 1738344600 | 176.8525 | 0.59 | 0.34 | 176.2575 | 176.9975 | 176.1675 | 0 |
| 1738258200 | 176.2575 | 0.69 | 0.39 | 175.57 | 176.54 | 175.57 | 0 |
| 1738171800 | 175.57 | -0.13 | -0.07 | 175.7 | 176.14 | 175.555 | 0 |
| 1738085400 | 175.7 | -0.34 | -0.19 | 176.035 | 176.035 | 175.6475 | 0 |
| 1737999000 | 176.035 | 0.52 | 0.30 | 175.515 | 176.4675 | 175.515 | 0 |
| 1737739800 | 175.515 | -0.36 | -0.20 | 175.8725 | 175.97 | 175.2425 | 0 |
| 1737653400 | 175.8725 | -0.18 | -0.10 | 176.05 | 176.2025 | 175.5975 | 0 |
| 1737567000 | 176.05 | -0.25 | -0.14 | 176.2975 | 176.5625 | 175.9675 | 0 |
| 1737480600 | 176.2975 | 0.21 | 0.12 | 176.225 | 176.375 | 175.94 | 0 |
| 1737394200 | 176.0875 | 0.14 | 0.08 | 175.9475 | 176.14 | 175.7625 | 0 |
| 1737135000 | 175.9475 | 0.2 | 0.12 | 175.7425 | 176.265 | 175.7425 | 0 |
| 1737048600 | 175.7425 | 0.11 | 0.06 | 175.635 | 175.7425 | 175.175 | 0 |
| 1736962200 | 175.635 | 1.08 | 0.62 | 174.5525 | 175.86 | 174.5525 | 0 |
| 1736875800 | 174.5525 | -0.44 | -0.25 | 175.245 | 175.335 | 174.5525 | 0 |
| 1736789400 | 174.995 | -0.28 | -0.16 | 175.275 | 175.275 | 174.7875 | 0 |
| 1736530200 | 175.275 | -0.47 | -0.27 | 175.4425 | 175.51 | 174.9275 | 0 |
| 1736443800 | 175.7475 | -0.16 | -0.09 | 175.9025 | 176 | 175.6 | 0 |
| 1736357400 | 175.9025 | -0.48 | -0.27 | 176.3825 | 176.435 | 175.765 | 0 |
| 1736271000 | 176.3825 | -0.34 | -0.19 | 176.725 | 176.8325 | 176.2175 | 0 |
| 1736184600 | 176.725 | -0.3 | -0.17 | 177.025 | 177.025 | 176.52 | 0 |
| 1735925400 | 177.025 | -0.7 | -0.39 | 177.725 | 177.855 | 176.985 | 0 |
| 1735839000 | 177.725 | 0.13 | 0.07 | 177.5925 | 178.4775 | 177.5925 | 0 |
| 1735579800 | 177.5925 | 0.14 | 0.08 | 177.45 | 177.5975 | 177.3 | 0 |
| 1735320600 | 177.45 | -0.7 | -0.39 | 178.1525 | 178.1525 | 177.35 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
