Hot Features
프리미엄
DAXsubsector Medical Technology Kurs (I2PD)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.57 | -0.865003764444 | 1221.96 | 1250.47 | 1211.39 | 0 | 0 | IX |
| 4 | -120.86 | -9.0718708951 | 1332.25 | 1332.25 | 1211.39 | 0 | 0 | IX |
| 12 | 16.73 | 1.40039843972 | 1194.66 | 1332.25 | 1147.49 | 0 | 0 | IX |
| 26 | 58.87 | 5.10793738937 | 1152.52 | 1332.25 | 1112.63 | 0 | 0 | IX |
| 52 | -229.06 | -15.9019750772 | 1440.45 | 1444.44 | 1112.63 | 0 | 0 | IX |
| 156 | -256.27 | -17.4611285993 | 1467.66 | 1571.8 | 1102.56 | 0 | 0 | IX |
| 260 | 305.26 | 33.6883228676 | 906.13 | 1903.72 | 830.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1211.39 | -18.4 | -1.50 | 1211.39 | 1211.39 | 1211.39 | 0 |
| 1741368600 | 1229.79 | -15.34 | -1.23 | 1229.79 | 1229.79 | 1229.79 | 0 |
| 1741282200 | 1245.13 | -5.34 | -0.43 | 1245.13 | 1245.13 | 1245.13 | 0 |
| 1741195800 | 1250.47 | 28.51 | 2.33 | 1250.47 | 1250.47 | 1250.47 | 0 |
| 1741109400 | 1221.96 | -38.94 | -3.09 | 1221.96 | 1221.96 | 1221.96 | 0 |
| 1741023000 | 1260.9 | 9.67 | 0.77 | 1260.9 | 1260.9 | 1260.9 | 0 |
| 1740763800 | 1251.23 | -1.25 | -0.10 | 1251.23 | 1251.23 | 1251.23 | 0 |
| 1740677400 | 1252.48 | -4.73 | -0.38 | 1252.48 | 1252.48 | 1252.48 | 0 |
| 1740591000 | 1257.21 | 4.7 | 0.38 | 1257.21 | 1257.21 | 1257.21 | 0 |
| 1740504600 | 1252.51 | -2.96 | -0.24 | 1252.51 | 1252.51 | 1252.51 | 0 |
| 1740418200 | 1255.47 | -23.84 | -1.86 | 1255.47 | 1255.47 | 1255.47 | 0 |
| 1740159000 | 1279.31 | 8.69 | 0.68 | 1279.31 | 1279.31 | 1279.31 | 0 |
| 1740072600 | 1270.6199 | -17.8 | -1.38 | 1270.6199 | 1270.6199 | 1270.6199 | 0 |
| 1739986200 | 1288.42 | -19.56 | -1.50 | 1288.42 | 1288.42 | 1288.42 | 0 |
| 1739899800 | 1307.98 | -5.12 | -0.39 | 1307.98 | 1307.98 | 1307.98 | 0 |
| 1739813400 | 1313.1 | 3.49 | 0.27 | 1313.1 | 1313.1 | 1313.1 | 0 |
| 1739554200 | 1309.6099 | -13.05 | -0.99 | 1309.6099 | 1309.6099 | 1309.6099 | 0 |
| 1739467800 | 1322.66 | 20.44 | 1.57 | 1322.66 | 1322.66 | 1322.66 | 0 |
| 1739381400 | 1302.22 | -30.03 | -2.25 | 1302.22 | 1302.22 | 1302.22 | 0 |
| 1739295000 | 1332.25 | 12.69 | 0.96 | 1332.25 | 1332.25 | 1332.25 | 0 |
| 1739208600 | 1319.56 | 22.85 | 1.76 | 1319.56 | 1319.56 | 1319.56 | 0 |
| 1738949400 | 1296.71 | -20.92 | -1.59 | 1296.71 | 1296.71 | 1296.71 | 0 |
| 1738863000 | 1317.63 | 57.18 | 4.54 | 1317.63 | 1317.63 | 1317.63 | 0 |
| 1738776600 | 1260.45 | 14.22 | 1.14 | 1260.45 | 1260.45 | 1260.45 | 0 |
| 1738690200 | 1246.23 | -6.65 | -0.53 | 1246.23 | 1246.23 | 1246.23 | 0 |
| 1738603800 | 1252.88 | -20.58 | -1.62 | 1252.88 | 1252.88 | 1252.88 | 0 |
| 1738344600 | 1273.46 | 1.45 | 0.11 | 1273.46 | 1273.46 | 1273.46 | 0 |
| 1738258200 | 1272.01 | 12.6 | 1.00 | 1272.01 | 1272.01 | 1272.01 | 0 |
| 1738171800 | 1259.41 | 7.39 | 0.59 | 1259.41 | 1259.41 | 1259.41 | 0 |
| 1738085400 | 1252.02 | 11.01 | 0.89 | 1252.02 | 1252.02 | 1252.02 | 0 |
| 1737999000 | 1241.01 | 4.44 | 0.36 | 1241.01 | 1241.01 | 1241.01 | 0 |
| 1737739800 | 1236.57 | -5.42 | -0.44 | 1236.57 | 1236.57 | 1236.57 | 0 |
| 1737653400 | 1241.99 | 16.62 | 1.36 | 1241.99 | 1241.99 | 1241.99 | 0 |
| 1737567000 | 1225.3699 | 6.09 | 0.50 | 1225.3699 | 1225.3699 | 1225.3699 | 0 |
| 1737480600 | 1219.28 | 33.27 | 2.81 | 1219.28 | 1219.28 | 1219.28 | 0 |
| 1737394200 | 1186.01 | -0.7 | -0.06 | 1186.01 | 1186.01 | 1186.01 | 0 |
| 1737135000 | 1186.71 | 29.76 | 2.57 | 1186.71 | 1186.71 | 1186.71 | 0 |
| 1737048600 | 1156.95 | -4.54 | -0.39 | 1156.95 | 1156.95 | 1156.95 | 0 |
| 1736962200 | 1161.49 | 10.59 | 0.92 | 1161.49 | 1161.49 | 1161.49 | 0 |
| 1736875800 | 1150.9 | 3.41 | 0.30 | 1150.9 | 1150.9 | 1150.9 | 0 |
| 1736789400 | 1147.49 | -17.52 | -1.50 | 1147.49 | 1147.49 | 1147.49 | 0 |
| 1736530200 | 1165.01 | 10.15 | 0.88 | 1165.01 | 1165.01 | 1165.01 | 0 |
| 1736443800 | 1154.8599 | -11.56 | -0.99 | 1154.8599 | 1154.8599 | 1154.8599 | 0 |
| 1736357400 | 1166.42 | -13.36 | -1.13 | 1166.42 | 1166.42 | 1166.42 | 0 |
| 1736271000 | 1179.78 | 6.4 | 0.55 | 1179.78 | 1179.78 | 1179.78 | 0 |
| 1736184600 | 1173.38 | 23.4 | 2.03 | 1173.38 | 1173.38 | 1173.38 | 0 |
| 1735925400 | 1149.98 | -2.98 | -0.26 | 1149.98 | 1149.98 | 1149.98 | 0 |
| 1735839000 | 1152.96 | 1.62 | 0.14 | 1152.96 | 1152.96 | 1152.96 | 0 |
| 1735579800 | 1151.34 | -19.33 | -1.65 | 1151.34 | 1151.34 | 1151.34 | 0 |
| 1735320600 | 1170.67 | 1.17 | 0.10 | 1170.67 | 1170.67 | 1170.67 | 0 |
| 1734975000 | 1169.5 | 1.64 | 0.14 | 1169.5 | 1169.5 | 1169.5 | 0 |
| 1734715800 | 1167.8599 | -6.53 | -0.56 | 1167.8599 | 1167.8599 | 1167.8599 | 0 |
| 1734629400 | 1174.39 | -19.09 | -1.60 | 1174.39 | 1174.39 | 1174.39 | 0 |
| 1734543000 | 1193.48 | -1.18 | -0.10 | 1193.48 | 1193.48 | 1193.48 | 0 |
| 1734456600 | 1194.66 | -15.6 | -1.29 | 1194.66 | 1194.66 | 1194.66 | 0 |
| 1734370200 | 1210.26 | 4.05 | 0.34 | 1210.26 | 1210.26 | 1210.26 | 0 |
| 1734111000 | 1206.21 | -10.24 | -0.84 | 1206.21 | 1206.21 | 1206.21 | 0 |
| 1734024600 | 1216.45 | -13.3 | -1.08 | 1216.45 | 1216.45 | 1216.45 | 0 |
| 1733938200 | 1229.75 | -6.12 | -0.50 | 1229.75 | 1229.75 | 1229.75 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
