Hot Features
프리미엄
DAXsubsector Personal Products Performance (I1YF)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0272 | 0.347634932198 | 7.8243 | 7.883 | 7.7787 | 0 | 0 | IX |
| 4 | 0.158 | 2.05368167934 | 7.6935 | 7.883 | 7.5978 | 0 | 0 | IX |
| 12 | 0.073 | 0.938484283602 | 7.7785 | 7.9479 | 7.5978 | 0 | 0 | IX |
| 26 | -0.0315 | -0.399594063174 | 7.883 | 8.1365 | 7.5978 | 0 | 0 | IX |
| 52 | 0.2328 | 3.05563941355 | 7.6187 | 8.1365 | 7.4482 | 0 | 0 | IX |
| 156 | -527.7185 | -98.5339918218 | 535.57 | 535.57 | 7.1555 | 0 | 0 | IX |
| 260 | -573.4485 | -98.6493204886 | 581.3 | 584.2 | 7.1555 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 7.8515 | 0.01 | 0.15 | 7.8385 | 7.8605 | 7.8368 | 0 |
| 1738949400 | 7.8401 | -0.03 | -0.35 | 7.867 | 7.8755 | 7.8318 | 0 |
| 1738863000 | 7.8678 | -0.01 | -0.10 | 7.8766 | 7.883 | 7.8538 | 0 |
| 1738776600 | 7.8754 | 0.05 | 0.60 | 7.826 | 7.88 | 7.8177 | 0 |
| 1738690200 | 7.8286 | 0.01 | 0.07 | 7.8243 | 7.8286 | 7.7787 | 0 |
| 1738603800 | 7.8231 | -0 | -0.03 | 7.8275 | 7.8645 | 7.7027 | 0 |
| 1738344600 | 7.8257 | 0 | 0.06 | 7.82 | 7.8345 | 7.7992 | 0 |
| 1738258200 | 7.8208 | 0 | 0.06 | 7.815 | 7.8405 | 7.8125 | 0 |
| 1738171800 | 7.8161 | 0.01 | 0.14 | 7.803 | 7.829 | 7.7978 | 0 |
| 1738085400 | 7.8049 | -0.01 | -0.07 | 7.8115 | 7.8144 | 7.7835 | 0 |
| 1737999000 | 7.81 | 0.03 | 0.36 | 7.78 | 7.8299 | 7.78 | 0 |
| 1737739800 | 7.7819 | 0.01 | 0.16 | 7.7689 | 7.783 | 7.7513 | 0 |
| 1737653400 | 7.7696 | -0.02 | -0.29 | 7.7796 | 7.7852 | 7.7323 | 0 |
| 1737567000 | 7.792 | 0 | 0.00 | 7.792 | 7.792 | 7.792 | 0 |
| 1737480600 | 7.792 | 0.01 | 0.14 | 7.7795 | 7.798 | 7.7738 | 0 |
| 1737394200 | 7.7809 | 0.01 | 0.17 | 7.7678 | 7.7815 | 7.7448 | 0 |
| 1737135000 | 7.7674 | -0.01 | -0.07 | 7.772 | 7.8535 | 7.6705 | 0 |
| 1737048600 | 7.7728 | 0.02 | 0.32 | 7.7463 | 7.7765 | 7.7053 | 0 |
| 1736962200 | 7.7482 | 0.05 | 0.66 | 7.6975 | 7.7615 | 7.6877 | 0 |
| 1736875800 | 7.6971 | 0 | 0.06 | 7.6935 | 7.715 | 7.5978 | 0 |
| 1736789400 | 7.6924 | -0.02 | -0.21 | 7.709 | 7.7101 | 7.6772 | 0 |
| 1736530200 | 7.7083 | -0.04 | -0.56 | 7.752 | 7.752 | 7.6508 | 0 |
| 1736443800 | 7.752 | 0.02 | 0.24 | 7.7344 | 7.7575 | 7.73 | 0 |
| 1736357400 | 7.7332 | 0 | 0.05 | 7.731 | 7.7403 | 7.7125 | 0 |
| 1736271000 | 7.7295 | -0.03 | -0.42 | 7.7635 | 7.7635 | 7.7257 | 0 |
| 1736184600 | 7.762 | -0.02 | -0.23 | 7.779 | 7.7793 | 7.7378 | 0 |
| 1735925400 | 7.7798 | 0 | 0.01 | 7.778 | 7.7945 | 7.7708 | 0 |
| 1735839000 | 7.7788 | 0 | 0.01 | 7.777 | 7.8005 | 7.7662 | 0 |
| 1735579800 | 7.7777 | 0.02 | 0.22 | 7.76 | 7.7833 | 7.7358 | 0 |
| 1735320600 | 7.7608 | 0 | 0.03 | 7.76 | 7.7635 | 7.7425 | 0 |
| 1734975000 | 7.7582 | -0.03 | -0.40 | 7.789 | 7.789 | 7.7555 | 0 |
| 1734715800 | 7.789 | 0.02 | 0.28 | 7.768 | 7.7955 | 7.7572 | 0 |
| 1734629400 | 7.7669 | -0.06 | -0.81 | 7.8314 | 7.8314 | 7.756 | 0 |
| 1734543000 | 7.8303 | 0 | 0.06 | 7.826 | 7.8355 | 7.8135 | 0 |
| 1734456600 | 7.8257 | 0 | 0.05 | 7.8215 | 7.8403 | 7.81 | 0 |
| 1734370200 | 7.8214 | -0.01 | -0.16 | 7.8335 | 7.84 | 7.8147 | 0 |
| 1734111000 | 7.8338 | -0.04 | -0.49 | 7.872 | 7.872 | 7.8281 | 0 |
| 1734024600 | 7.8724 | -0.02 | -0.28 | 7.8948 | 7.8948 | 7.8626 | 0 |
| 1733938200 | 7.8945 | -0.01 | -0.09 | 7.9015 | 7.917 | 7.8828 | 0 |
| 1733851800 | 7.9015 | -0.01 | -0.11 | 7.9099 | 7.9149 | 7.8915 | 0 |
| 1733765400 | 7.9103 | -0.02 | -0.22 | 7.9295 | 7.9415 | 7.9095 | 0 |
| 1733506200 | 7.9276 | 0.01 | 0.14 | 7.9165 | 7.9479 | 7.9113 | 0 |
| 1733419800 | 7.9168 | 0.02 | 0.21 | 7.8993 | 7.9185 | 7.8898 | 0 |
| 1733333400 | 7.9001 | 0 | 0.04 | 7.8975 | 7.9115 | 7.86 | 0 |
| 1733247000 | 7.8968 | -0.02 | -0.19 | 7.9128 | 7.9185 | 7.8805 | 0 |
| 1733160600 | 7.9121 | 0.01 | 0.16 | 7.8985 | 7.9135 | 7.8754 | 0 |
| 1732901400 | 7.8993 | 0.02 | 0.21 | 7.883 | 7.9035 | 7.8804 | 0 |
| 1732815000 | 7.883 | 0.01 | 0.10 | 7.8747 | 7.8956 | 7.772 | 0 |
| 1732728600 | 7.8754 | 0.03 | 0.39 | 7.8425 | 7.8835 | 7.8425 | 0 |
| 1732642200 | 7.8447 | 0 | 0.03 | 7.849 | 7.8705 | 7.837 | 0 |
| 1732555800 | 7.8422 | 0.04 | 0.57 | 7.797 | 7.8535 | 7.797 | 0 |
| 1732296600 | 7.7977 | 0 | 0.03 | 7.8009 | 7.8118 | 7.7863 | 0 |
| 1732210200 | 7.7953 | -0.02 | -0.19 | 7.8105 | 7.817 | 7.788 | 0 |
| 1732123800 | 7.8105 | 0 | 0.03 | 7.8085 | 7.813 | 7.7513 | 0 |
| 1732037400 | 7.8078 | 0.03 | 0.37 | 7.7785 | 7.831 | 7.7785 | 0 |
| 1731951000 | 7.7792 | 0.02 | 0.19 | 7.7637 | 7.7895 | 7.7597 | 0 |
| 1731691800 | 7.7641 | -0.03 | -0.41 | 7.7947 | 7.7947 | 7.7568 | 0 |
| 1731605400 | 7.7963 | 0.01 | 0.07 | 7.79 | 7.8059 | 7.7638 | 0 |
| 1731519000 | 7.7908 | -0.01 | -0.15 | 7.8035 | 7.823 | 7.7672 | 0 |
| 1731432600 | 7.8027 | -0.02 | -0.20 | 7.8185 | 7.825 | 7.8 | 0 |
| 1731346200 | 7.8185 | -0.02 | -0.19 | 7.835 | 7.835 | 7.8085 | 0 |
