Hot Features
프리미엄
TecDAX (I2VW)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2053 | -1.26058417915 | 16.2861 | 16.4043 | 16.063 | 0 | 0 | IX |
| 4 | 0.0216 | 0.134502341337 | 16.0592 | 16.7473 | 15.9836 | 0 | 0 | IX |
| 12 | -0.2916 | -1.78104615084 | 16.3724 | 17.1401 | 15.9836 | 0 | 0 | IX |
| 26 | -0.3052 | -1.86256560478 | 16.386 | 17.1401 | 14.8213 | 0 | 0 | IX |
| 52 | -0.1764 | -1.08505769751 | 16.2572 | 17.1401 | 14.8213 | 0 | 0 | IX |
| 156 | 0.1625 | 1.02083765226 | 15.9183 | 17.1401 | 14.8213 | 0 | 0 | IX |
| 260 | 0.1625 | 1.02083765226 | 15.9183 | 17.1401 | 14.8213 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 16.1924 | -0.14 | -0.84 | 16.325199 | 16.3261 | 16.191099 | 0 |
| 1739208600 | 16.3296 | 0.01 | 0.07 | 16.3246 | 16.355699 | 16.2954 | 0 |
| 1738949400 | 16.317599 | -0.04 | -0.26 | 16.3109 | 16.3721 | 16.2417 | 0 |
| 1738863000 | 16.3595 | -0.02 | -0.13 | 16.393999 | 16.4043 | 16.346699 | 0 |
| 1738776600 | 16.379999 | 0.09 | 0.55 | 16.2861 | 16.3901 | 16.2861 | 0 |
| 1738690200 | 16.2896 | -0.01 | -0.07 | 16.7304 | 16.7331 | 16.223099 | 0 |
| 1738603800 | 16.3012 | 0.13 | 0.78 | 16.2806 | 16.7473 | 16.2663 | 0 |
| 1738344600 | 16.1747 | 0.02 | 0.12 | 16.1339 | 16.2357 | 16.1307 | 0 |
| 1738258200 | 16.1558 | 0.02 | 0.12 | 16.149899 | 16.230699 | 16.1306 | 0 |
| 1738171800 | 16.1371 | -0.02 | -0.14 | 16.169799 | 16.2235 | 16.136199 | 0 |
| 1738085400 | 16.1595 | 0.01 | 0.06 | 16.136299 | 16.1826 | 16.1231 | 0 |
| 1737999000 | 16.1502 | 0.15 | 0.93 | 16.0945 | 16.2106 | 16.091899 | 0 |
| 1737739800 | 16.0008 | -0.09 | -0.56 | 16.079999 | 16.084399 | 15.9836 | 0 |
| 1737653400 | 16.0909 | -0.07 | -0.43 | 16.1613 | 16.1703 | 16.079999 | 0 |
| 1737567000 | 16.1596 | 0 | 0.00 | 16.1596 | 16.1596 | 16.1596 | 0 |
| 1737480600 | 16.1596 | 0.03 | 0.16 | 16.1672 | 16.211099 | 16.150099 | 0 |
| 1737394200 | 16.1338 | -0.04 | -0.22 | 16.1716 | 16.4651 | 16.0985 | 0 |
| 1737135000 | 16.169899 | -0.04 | -0.22 | 16.2395 | 16.2619 | 16.168199 | 0 |
| 1737048600 | 16.2061 | 0.03 | 0.18 | 16.166899 | 16.716 | 16.1574 | 0 |
| 1736962200 | 16.1763 | 0.14 | 0.84 | 16.0592 | 16.599 | 16.058599 | 0 |
| 1736875800 | 16.0413 | -0.03 | -0.18 | 16.067799 | 16.1207 | 16.0167 | 0 |
| 1736789400 | 16.0703 | -0.02 | -0.14 | 16.1326 | 16.166 | 16.0618 | 0 |
| 1736530200 | 16.0931 | -0.07 | -0.46 | 16.134 | 16.6374 | 16.018999 | 0 |
| 1736443800 | 16.1671 | 0.02 | 0.10 | 16.1507 | 16.1786 | 16.1414 | 0 |
| 1736357400 | 16.151599 | 0.02 | 0.12 | 16.1421 | 16.1917 | 16.1306 | 0 |
| 1736271000 | 16.131799 | -0.07 | -0.41 | 16.167 | 16.19 | 16.1142 | 0 |
| 1736184600 | 16.1977 | -0.11 | -0.70 | 16.2493 | 16.717199 | 16.1496 | 0 |
| 1735925400 | 16.3111 | -0.03 | -0.18 | 16.3445 | 16.35 | 16.283 | 0 |
| 1735839000 | 16.3397 | 0.1 | 0.64 | 16.3127 | 16.3896 | 16.3014 | 0 |
| 1735579800 | 16.2365 | -0.01 | -0.05 | 16.2346 | 16.2683 | 16.1539 | 0 |
| 1735320600 | 16.244 | -0.08 | -0.52 | 16.2859 | 16.2928 | 16.2267 | 0 |
| 1734975000 | 16.328499 | -0.11 | -0.68 | 16.4162 | 16.4404 | 16.3277 | 0 |
| 1734715800 | 16.4403 | 0.02 | 0.12 | 16.4196 | 16.8693 | 16.4018 | 0 |
| 1734629400 | 16.4205 | -0.03 | -0.17 | 16.774 | 16.774 | 16.3668 | 0 |
| 1734543000 | 16.448799 | 0.05 | 0.28 | 16.8422 | 16.8426 | 16.3929 | 0 |
| 1734456600 | 16.4022 | -0.01 | -0.05 | 16.3642 | 16.413599 | 16.3294 | 0 |
| 1734370200 | 16.4104 | -0.39 | -2.34 | 16.477599 | 16.4787 | 16.4104 | 0 |
| 1734111000 | 16.804 | 0.23 | 1.38 | 16.546399 | 16.804 | 16.436399 | 0 |
| 1734024600 | 16.5755 | -0.15 | -0.88 | 17.1401 | 17.1401 | 16.5755 | 0 |
| 1733938200 | 16.723099 | -0.02 | -0.12 | 16.719999 | 16.7726 | 16.6953 | 0 |
| 1733851800 | 16.7425 | -0.01 | -0.06 | 16.7488 | 17.0064 | 16.7344 | 0 |
| 1733765400 | 16.7527 | -0.03 | -0.15 | 17.0981 | 17.0981 | 16.719999 | 0 |
| 1733506200 | 16.7785 | 0.06 | 0.39 | 16.715 | 17.1088 | 16.700199 | 0 |
| 1733419800 | 16.713899 | 0 | 0.01 | 16.6946 | 17.0204 | 16.650099 | 0 |
| 1733333400 | 16.712499 | -0.31 | -1.84 | 17.0079 | 17.0079 | 16.625499 | 0 |
| 1733247000 | 17.0252 | 0.32 | 1.93 | 16.6815 | 17.0607 | 16.652999 | 0 |
| 1733160600 | 16.7022 | 0.03 | 0.15 | 16.6875 | 17.0509 | 16.6314 | 0 |
| 1732901400 | 16.6765 | 0.07 | 0.42 | 16.6175 | 17.0306 | 16.5833 | 0 |
| 1732815000 | 16.607199 | 0.02 | 0.10 | 16.5964 | 16.9819 | 16.5338 | 0 |
| 1732728600 | 16.5914 | 0.02 | 0.09 | 16.6036 | 17.0286 | 16.5499 | 0 |
| 1732642200 | 16.5759 | -0.02 | -0.11 | 16.6047 | 16.9789 | 16.539 | 0 |
| 1732555800 | 16.594 | 0.13 | 0.82 | 16.437 | 16.9927 | 16.435199 | 0 |
| 1732296600 | 16.4591 | 0.08 | 0.51 | 16.9036 | 16.9739 | 16.4018 | 0 |
| 1732210200 | 16.3763 | -0.1 | -0.63 | 16.4783 | 16.9235 | 16.3763 | 0 |
| 1732123800 | 16.4801 | 0.07 | 0.44 | 16.372399 | 16.4964 | 16.2391 | 0 |
| 1732037400 | 16.4084 | 0.09 | 0.55 | 16.3445 | 16.9114 | 16.326 | 0 |
| 1731951000 | 16.319199 | -0.04 | -0.26 | 16.3728 | 16.8356 | 16.2453 | 0 |
| 1731691800 | 16.3623 | -0.02 | -0.12 | 16.4589 | 16.8238 | 16.303899 | 0 |
| 1731605400 | 16.3827 | -0.05 | -0.28 | 16.3687 | 16.4261 | 16.2831 | 0 |
| 1731519000 | 16.4286 | 0 | 0.01 | 16.188199 | 16.6934 | 16.188199 | 0 |
| 1731432600 | 16.4267 | -0.01 | -0.07 | 16.425999 | 16.8614 | 16.3659 | 0 |
