Hot Features
프리미엄
TecDAX (I2VV)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.233 | 0.389762462362 | 59.78 | 60.7937 | 58.9502 | 0 | 0 | IX |
| 4 | 2.0145 | 3.47336569049 | 57.9985 | 60.7937 | 57.368 | 0 | 0 | IX |
| 12 | 1.2307 | 2.0936574445 | 58.7823 | 61.3117 | 57.368 | 0 | 0 | IX |
| 26 | 0.7723 | 1.30366454144 | 59.2407 | 61.3117 | 51.0048 | 0 | 0 | IX |
| 52 | 5.7967 | 10.6918030186 | 54.2163 | 66.5229 | 51.0048 | 0 | 0 | IX |
| 156 | 6.3899 | 11.9163196458 | 53.6231 | 66.5229 | 51.0048 | 0 | 0 | IX |
| 260 | 6.3899 | 11.9163196458 | 53.6231 | 66.5229 | 51.0048 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 60.013 | -0.1 | -0.16 | 59.9267 | 60.6616 | 59.706 | 0 |
| 1744302600 | 60.1112 | 0.41 | 0.69 | 59.1444 | 60.437 | 59.1444 | 0 |
| 1744216200 | 59.7022 | -0.16 | -0.26 | 59.4987 | 60.52 | 59.4064 | 0 |
| 1744129800 | 59.8588 | -0.03 | -0.05 | 59.7093 | 60.3341 | 59.2387 | 0 |
| 1744043400 | 59.886 | -0.25 | -0.42 | 60.518 | 60.7937 | 58.9502 | 0 |
| 1743784200 | 60.1382 | 0.78 | 1.32 | 59.78 | 60.512 | 59.6176 | 0 |
| 1743697800 | 59.3542 | 0.92 | 1.58 | 58.9581 | 59.3604 | 58.8012 | 0 |
| 1743611400 | 58.433 | -0.32 | -0.55 | 58.7038 | 58.809 | 58.4086 | 0 |
| 1743525000 | 58.7549 | 0.29 | 0.49 | 58.5698 | 58.9435 | 58.5094 | 0 |
| 1743438600 | 58.4686 | 0.05 | 0.09 | 58.5097 | 58.7889 | 58.3847 | 0 |
| 1743183000 | 58.4146 | 0.05 | 0.09 | 58.566 | 58.612 | 58.3288 | 0 |
| 1743096600 | 58.3613 | 0.04 | 0.08 | 58.3963 | 58.4585 | 58.1723 | 0 |
| 1743010200 | 58.3169 | -0.07 | -0.12 | 58.3298 | 58.3706 | 58.2228 | 0 |
| 1742923800 | 58.3873 | 0.02 | 0.03 | 58.2281 | 58.4413 | 58.1044 | 0 |
| 1742837400 | 58.3723 | 0.02 | 0.03 | 58.8414 | 58.8414 | 58.1342 | 0 |
| 1742578200 | 58.3539 | 0.01 | 0.02 | 58.2601 | 58.5657 | 58.224 | 0 |
| 1742491800 | 58.3433 | 0.2 | 0.35 | 58.4703 | 58.5821 | 58.2344 | 0 |
| 1742405400 | 58.1392 | 0.07 | 0.12 | 58.3028 | 58.3028 | 57.9779 | 0 |
| 1742319000 | 58.0723 | 0.11 | 0.20 | 57.7255 | 58.0923 | 57.686 | 0 |
| 1742232600 | 57.9583 | 0.27 | 0.47 | 57.7885 | 57.9583 | 57.7146 | 0 |
| 1741973400 | 57.6871 | -0.05 | -0.09 | 57.9985 | 58.089 | 57.368 | 0 |
| 1741887000 | 57.7372 | 0.1 | 0.18 | 57.9902 | 58.6954 | 57.6919 | 0 |
| 1741800600 | 57.6351 | -0.19 | -0.33 | 57.7545 | 59.9792 | 57.5678 | 0 |
| 1741714200 | 57.8285 | -0.56 | -0.95 | 58.3179 | 60.0739 | 57.7984 | 0 |
| 1741627800 | 58.3851 | -0.06 | -0.11 | 58.4181 | 58.7092 | 58.3058 | 0 |
| 1741368600 | 58.4476 | 0.44 | 0.75 | 58.3985 | 58.6149 | 58.168 | 0 |
| 1741282200 | 58.0119 | -0.35 | -0.60 | 57.8056 | 58.2366 | 57.778 | 0 |
| 1741195800 | 58.3624 | -1.39 | -2.33 | 59.0323 | 59.0915 | 58.1938 | 0 |
| 1741109400 | 59.7558 | 0.18 | 0.30 | 59.8105 | 60.0599 | 59.7432 | 0 |
| 1741023000 | 59.5796 | -0.18 | -0.31 | 59.7751 | 59.9146 | 59.3578 | 0 |
| 1740763800 | 59.7624 | -0.1 | -0.17 | 59.8795 | 59.9178 | 59.6445 | 0 |
| 1740677400 | 59.8654 | 0.22 | 0.37 | 59.6411 | 59.8867 | 59.4285 | 0 |
| 1740591000 | 59.6442 | -0.07 | -0.12 | 59.5834 | 59.7355 | 59.5139 | 0 |
| 1740504600 | 59.7172 | 0.42 | 0.70 | 59.5279 | 59.747 | 59.4053 | 0 |
| 1740418200 | 59.302 | 0.09 | 0.14 | 59.1414 | 59.416 | 59.0825 | 0 |
| 1740159000 | 59.2169 | 0.32 | 0.55 | 58.943 | 61.1214 | 58.9208 | 0 |
| 1740072600 | 58.8941 | 0.09 | 0.16 | 58.922 | 58.9488 | 58.7834 | 0 |
| 1739986200 | 58.8017 | -0.03 | -0.05 | 58.6852 | 58.8585 | 58.6124 | 0 |
| 1739899800 | 58.8323 | -0.03 | -0.06 | 58.856 | 58.971 | 58.8259 | 0 |
| 1739813400 | 58.8654 | -0.16 | -0.27 | 58.8604 | 58.9152 | 58.7745 | 0 |
| 1739554200 | 59.0224 | 0.26 | 0.43 | 58.6628 | 59.0487 | 58.6023 | 0 |
| 1739467800 | 58.7669 | 0.42 | 0.73 | 58.3922 | 58.8622 | 58.3881 | 0 |
| 1739381400 | 58.3433 | -0.41 | -0.70 | 58.6118 | 58.7799 | 58.3003 | 0 |
| 1739295000 | 58.7571 | -0.5 | -0.84 | 59.1665 | 59.1855 | 58.729 | 0 |
| 1739208600 | 59.2536 | 0.06 | 0.10 | 59.2197 | 59.3403 | 59.1355 | 0 |
| 1738949400 | 59.1934 | -0.15 | -0.25 | 61.1948 | 61.1948 | 58.9298 | 0 |
| 1738863000 | 59.3438 | -0.06 | -0.09 | 59.4498 | 59.5071 | 59.3018 | 0 |
| 1738776600 | 59.4002 | 0.34 | 0.57 | 59.1109 | 59.4254 | 59.0762 | 0 |
| 1738690200 | 59.0607 | -0.03 | -0.05 | 58.9109 | 59.0951 | 58.8762 | 0 |
| 1738603800 | 59.093 | 0.45 | 0.76 | 59.0079 | 61.3117 | 58.9609 | 0 |
| 1738344600 | 58.6473 | 0.1 | 0.16 | 58.5427 | 58.8513 | 58.4974 | 0 |
| 1738258200 | 58.5512 | 0.07 | 0.12 | 58.6408 | 58.7807 | 58.4693 | 0 |
| 1738171800 | 58.4811 | -0.08 | -0.14 | 58.7319 | 58.7715 | 58.478 | 0 |
| 1738085400 | 58.5642 | 0.04 | 0.07 | 58.4637 | 58.6515 | 58.424 | 0 |
| 1737999000 | 58.5256 | 0.57 | 0.98 | 58.3143 | 58.7432 | 58.2033 | 0 |
| 1737739800 | 57.9594 | -0.32 | -0.55 | 58.2488 | 58.2789 | 57.8925 | 0 |
| 1737653400 | 58.2783 | -0.14 | -0.24 | 58.5361 | 58.5608 | 58.2322 | 0 |
| 1737567000 | 58.4183 | -0.07 | -0.12 | 58.5105 | 58.6532 | 58.4141 | 0 |
| 1737480600 | 58.4885 | 0.07 | 0.13 | 58.5962 | 58.6774 | 58.4592 | 0 |
| 1737394200 | 58.4149 | -0.12 | -0.20 | 58.5625 | 58.5758 | 58.258 | 0 |
| 1737135000 | 58.5318 | -0.13 | -0.22 | 58.7823 | 58.862 | 58.5256 | 0 |
| 1737048600 | 58.6607 | 0.13 | 0.21 | 58.524 | 58.7067 | 58.4785 | 0 |
| 1736962200 | 58.5349 | 0.51 | 0.87 | 58.1732 | 58.5536 | 58.0993 | 0 |
| 1736875800 | 58.0296 | -0.1 | -0.17 | 58.2694 | 58.3003 | 57.932 | 0 |
| 1736789400 | 58.1284 | -0.08 | -0.14 | 58.2681 | 58.49 | 58.0975 | 0 |
