Hot Features
프리미엄
DAXsubsector Diversified Financial Kurs (I2VA)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.06 | 1.08253440408 | 282.67 | 298.81 | 282.67 | 0 | 0 | IX |
| 4 | -12.21 | -4.09814056521 | 297.94 | 301.78 | 282.67 | 0 | 0 | IX |
| 12 | 27.82 | 10.7867085417 | 257.91 | 303.03 | 254.15 | 0 | 0 | IX |
| 26 | -1.87 | -0.650208623088 | 287.6 | 327.72 | 254.15 | 0 | 0 | IX |
| 52 | 16.69 | 6.20353850729 | 269.04 | 337.48 | 254.15 | 0 | 0 | IX |
| 156 | -39.76 | -12.2154290454 | 325.49 | 346.1 | 172.36 | 0 | 0 | IX |
| 260 | -109.42 | -27.690750348 | 395.15 | 476.71 | 172.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 285.73 | -10.5 | -3.54 | 285.73 | 285.73 | 285.73 | 0 |
| 1741368600 | 296.23 | -2.58 | -0.86 | 296.23 | 296.23 | 296.23 | 0 |
| 1741282200 | 298.81 | 4.82 | 1.64 | 298.81 | 298.81 | 298.81 | 0 |
| 1741195800 | 293.99 | 11.32 | 4.00 | 293.99 | 293.99 | 293.99 | 0 |
| 1741109400 | 282.67 | -14.12 | -4.76 | 282.67 | 282.67 | 282.67 | 0 |
| 1741023000 | 296.79 | 6.66 | 2.30 | 296.79 | 296.79 | 296.79 | 0 |
| 1740763800 | 290.13 | -4.87 | -1.65 | 290.13 | 290.13 | 290.13 | 0 |
| 1740677400 | 295 | -2.5 | -0.84 | 295 | 295 | 295 | 0 |
| 1740591000 | 297.5 | 3 | 1.02 | 297.5 | 297.5 | 297.5 | 0 |
| 1740504600 | 294.5 | -4.93 | -1.65 | 294.5 | 294.5 | 294.5 | 0 |
| 1740418200 | 299.43 | 4.61 | 1.56 | 299.43 | 299.43 | 299.43 | 0 |
| 1740159000 | 294.82 | -0.4 | -0.14 | 294.82 | 294.82 | 294.82 | 0 |
| 1740072600 | 295.22 | 3.18 | 1.09 | 295.22 | 295.22 | 295.22 | 0 |
| 1739986200 | 292.04 | -9.22 | -3.06 | 292.04 | 292.04 | 292.04 | 0 |
| 1739899800 | 301.26 | -0.52 | -0.17 | 301.26 | 301.26 | 301.26 | 0 |
| 1739813400 | 301.77999 | 4.49 | 1.51 | 301.77999 | 301.77999 | 301.77999 | 0 |
| 1739554200 | 297.29 | -0.72 | -0.24 | 297.29 | 297.29 | 297.29 | 0 |
| 1739467800 | 298.01 | 1.67 | 0.56 | 298.01 | 298.01 | 298.01 | 0 |
| 1739381400 | 296.33999 | -1.6 | -0.54 | 296.33999 | 296.33999 | 296.33999 | 0 |
| 1739295000 | 297.94 | 0.95 | 0.32 | 297.94 | 297.94 | 297.94 | 0 |
| 1739208600 | 296.99 | 0.54 | 0.18 | 296.99 | 296.99 | 296.99 | 0 |
| 1738949400 | 296.45 | -2.52 | -0.84 | 296.45 | 296.45 | 296.45 | 0 |
| 1738863000 | 298.97 | 1.21 | 0.41 | 298.97 | 298.97 | 298.97 | 0 |
| 1738776600 | 297.76 | 0.79 | 0.27 | 297.76 | 297.76 | 297.76 | 0 |
| 1738690200 | 296.97 | -1 | -0.34 | 296.97 | 296.97 | 296.97 | 0 |
| 1738603800 | 297.97 | -5.06 | -1.67 | 297.97 | 297.97 | 297.97 | 0 |
| 1738344600 | 303.02999 | 4.5 | 1.51 | 303.02999 | 303.02999 | 303.02999 | 0 |
| 1738258200 | 298.52999 | 14.21 | 5.00 | 298.52999 | 298.52999 | 298.52999 | 0 |
| 1738171800 | 284.32 | -0.08 | -0.03 | 284.32 | 284.32 | 284.32 | 0 |
| 1738085400 | 284.39999 | 0.2 | 0.07 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1737999000 | 284.2 | -0.03 | -0.01 | 284.2 | 284.2 | 284.2 | 0 |
| 1737739800 | 284.23 | 4.97 | 1.78 | 284.23 | 284.23 | 284.23 | 0 |
| 1737653400 | 279.26 | 3.52 | 1.28 | 279.26 | 279.26 | 279.26 | 0 |
| 1737567000 | 275.74 | 0 | 0.00 | 275.74 | 275.74 | 275.74 | 0 |
| 1737480600 | 275.74 | -1.01 | -0.36 | 275.74 | 275.74 | 275.74 | 0 |
| 1737394200 | 276.75 | 6.79 | 2.52 | 276.75 | 276.75 | 276.75 | 0 |
| 1737135000 | 269.95999 | 2.85 | 1.07 | 269.95999 | 269.95999 | 269.95999 | 0 |
| 1737048600 | 267.11 | 1.75 | 0.66 | 267.11 | 267.11 | 267.11 | 0 |
| 1736962200 | 265.36 | 3.96 | 1.51 | 265.36 | 265.36 | 265.36 | 0 |
| 1736875800 | 261.39999 | 0.73 | 0.28 | 261.39999 | 261.39999 | 261.39999 | 0 |
| 1736789400 | 260.67 | -5.01 | -1.89 | 260.67 | 260.67 | 260.67 | 0 |
| 1736530200 | 265.68 | 0.01 | 0.00 | 265.68 | 265.68 | 265.68 | 0 |
| 1736443800 | 265.67 | 2.31 | 0.88 | 265.67 | 265.67 | 265.67 | 0 |
| 1736357400 | 263.36 | 3.74 | 1.44 | 263.36 | 263.36 | 263.36 | 0 |
| 1736271000 | 259.62 | -6.62 | -2.49 | 259.62 | 259.62 | 259.62 | 0 |
| 1736184600 | 266.24 | 7.66 | 2.96 | 266.24 | 266.24 | 266.24 | 0 |
| 1735925400 | 258.58 | -0.6 | -0.23 | 258.58 | 258.58 | 258.58 | 0 |
| 1735839000 | 259.18 | 5.03 | 1.98 | 259.18 | 259.18 | 259.18 | 0 |
| 1735579800 | 254.15 | -2.84 | -1.11 | 254.15 | 254.15 | 254.15 | 0 |
| 1735320600 | 256.99 | 1.85 | 0.73 | 256.99 | 256.99 | 256.99 | 0 |
| 1734975000 | 255.14 | 0.39 | 0.15 | 255.14 | 255.14 | 255.14 | 0 |
| 1734715800 | 254.75 | 0.45 | 0.18 | 254.75 | 254.75 | 254.75 | 0 |
| 1734629400 | 254.3 | -1.17 | -0.46 | 254.3 | 254.3 | 254.3 | 0 |
| 1734543000 | 255.47 | -2.44 | -0.95 | 255.47 | 255.47 | 255.47 | 0 |
| 1734456600 | 257.91 | -0.28 | -0.11 | 257.91 | 257.91 | 257.91 | 0 |
| 1734370200 | 258.19 | -1.63 | -0.63 | 258.19 | 258.19 | 258.19 | 0 |
| 1734111000 | 259.82 | -0.85 | -0.33 | 259.82 | 259.82 | 259.82 | 0 |
| 1734024600 | 260.67 | -3.82 | -1.44 | 260.67 | 260.67 | 260.67 | 0 |
| 1733938200 | 264.49 | 3.07 | 1.17 | 264.49 | 264.49 | 264.49 | 0 |
