Hot Features
프리미엄
HDAX UCITS Capped (Q6S2)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.54 | 1.79554871759 | 1143.94 | 1168.18 | 1141.56 | 0 | 0 | IX |
| 4 | 87.35 | 8.10951324353 | 1077.13 | 1168.18 | 1058.46 | 0 | 0 | IX |
| 12 | 70.76 | 6.4696631679 | 1093.72 | 1168.18 | 1038.32 | 0 | 0 | IX |
| 26 | 101.61 | 9.55996500042 | 1062.87 | 1168.18 | 990.34 | 0 | 0 | IX |
| 52 | 121.36 | 11.6343277859 | 1043.12 | 1168.18 | 990.34 | 0 | 0 | IX |
| 156 | 121.36 | 11.6343277859 | 1043.12 | 1168.18 | 990.34 | 0 | 0 | IX |
| 260 | 121.36 | 11.6343277859 | 1043.12 | 1168.18 | 990.34 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1156.15 | 0.07 | 0.01 | 1147.08 | 1159.4 | 1147.04 | 0 |
| 1737999000 | 1156.08 | -7.11 | -0.61 | 1155.41 | 1159.04 | 1144.44 | 0 |
| 1737739800 | 1163.19 | 13.22 | 1.15 | 1160.53 | 1168.18 | 1158.33 | 0 |
| 1737653400 | 1149.97 | 5.29 | 0.46 | 1143.94 | 1151.75 | 1141.56 | 0 |
| 1737567000 | 1144.68 | 11.93 | 1.05 | 1137.23 | 1151 | 1137.23 | 0 |
| 1737480600 | 1132.75 | 2.26 | 0.20 | 1124.69 | 1134.44 | 1122 | 0 |
| 1737394200 | 1130.49 | 16.19 | 1.45 | 1116.75 | 1136.25 | 1114.49 | 0 |
| 1737135000 | 1114.3 | 13.34 | 1.21 | 1103.8699 | 1118.18 | 1103.68 | 0 |
| 1737048600 | 1100.96 | 2.91 | 0.27 | 1100.45 | 1102.77 | 1094.89 | 0 |
| 1736962200 | 1098.05 | 17.39 | 1.61 | 1084.26 | 1103.8599 | 1083.79 | 0 |
| 1736875800 | 1080.66 | 16.8 | 1.58 | 1074.69 | 1082.8699 | 1074.69 | 0 |
| 1736789400 | 1063.8599 | -10.58 | -0.98 | 1067.91 | 1069.76 | 1058.46 | 0 |
| 1736530200 | 1074.44 | -11.6 | -1.07 | 1084.6 | 1090.57 | 1072.1 | 0 |
| 1736443800 | 1086.04 | -0.9 | -0.08 | 1082.34 | 1089.6 | 1080.99 | 0 |
| 1736357400 | 1086.94 | -10.15 | -0.93 | 1092.69 | 1096.82 | 1081.63 | 0 |
| 1736271000 | 1097.09 | 3.66 | 0.33 | 1095.25 | 1101.9 | 1091.32 | 0 |
| 1736184600 | 1093.43 | 26.74 | 2.51 | 1073.95 | 1096.02 | 1073.02 | 0 |
| 1735925400 | 1066.69 | -4.4 | -0.41 | 1072.19 | 1072.82 | 1064.07 | 0 |
| 1735839000 | 1071.09 | -5.42 | -0.50 | 1077.13 | 1080.7 | 1064.1 | 0 |
| 1735579800 | 1076.51 | -7.8 | -0.72 | 1079.97 | 1087.32 | 1075.68 | 0 |
| 1735320600 | 1084.31 | 9.63 | 0.90 | 1075.85 | 1085.43 | 1074.63 | 0 |
| 1734975000 | 1074.68 | -1.79 | -0.17 | 1076.43 | 1078.97 | 1072.14 | 0 |
| 1734715800 | 1076.47 | -1.75 | -0.16 | 1071.02 | 1080.17 | 1063.23 | 0 |
| 1734629400 | 1078.22 | -24.78 | -2.25 | 1083.67 | 1089.08 | 1076.8699 | 0 |
| 1734543000 | 1103 | -3.82 | -0.35 | 1106.72 | 1110.65 | 1103 | 0 |
| 1734456600 | 1106.82 | -5.28 | -0.47 | 1108.76 | 1111.67 | 1106.23 | 0 |
| 1734370200 | 1112.1 | -4.33 | -0.39 | 1115.6199 | 1117.8 | 1108.93 | 0 |
| 1734111000 | 1116.43 | -0.64 | -0.06 | 1115.84 | 1123.91 | 1114.81 | 0 |
| 1734024600 | 1117.07 | -1.39 | -0.12 | 1123.19 | 1124.13 | 1115.44 | 0 |
| 1733938200 | 1118.46 | 2.63 | 0.24 | 1115.18 | 1121.84 | 1112.68 | 0 |
| 1733851800 | 1115.83 | -10.87 | -0.96 | 1118.51 | 1121.3699 | 1115.83 | 0 |
| 1733765400 | 1126.7 | 0.89 | 0.08 | 1129.75 | 1131.78 | 1124.3599 | 0 |
| 1733506200 | 1125.81 | 0.96 | 0.09 | 1125.49 | 1134.14 | 1124.02 | 0 |
| 1733419800 | 1124.85 | 12.82 | 1.15 | 1112.34 | 1125.55 | 1112.34 | 0 |
| 1733333400 | 1112.03 | 11.62 | 1.06 | 1102.53 | 1112.71 | 1102.53 | 0 |
| 1733247000 | 1100.41 | 9.28 | 0.85 | 1094.92 | 1102.29 | 1094.76 | 0 |
| 1733160600 | 1091.13 | 4.24 | 0.39 | 1078.57 | 1095.42 | 1077.77 | 0 |
| 1732901400 | 1086.89 | 10.71 | 1.00 | 1077.32 | 1086.89 | 1075.58 | 0 |
| 1732815000 | 1076.18 | 6.73 | 0.63 | 1072.67 | 1076.74 | 1070.79 | 0 |
| 1732728600 | 1069.45 | 8.28 | 0.78 | 1061.6 | 1069.6199 | 1057.1199 | 0 |
| 1732642200 | 1061.17 | -7.59 | -0.71 | 1062.3 | 1072.28 | 1058.69 | 0 |
| 1732555800 | 1068.76 | 14.27 | 1.35 | 1066.26 | 1072.26 | 1062.49 | 0 |
| 1732296600 | 1054.49 | 0.01 | 0.00 | 1057.01 | 1059.68 | 1038.32 | 0 |
| 1732210200 | 1054.48 | 4.64 | 0.44 | 1051.6099 | 1055.41 | 1043 | 0 |
| 1732123800 | 1049.84 | -10.25 | -0.97 | 1065.45 | 1066 | 1048.26 | 0 |
| 1732037400 | 1060.09 | -6 | -0.56 | 1066.92 | 1068.93 | 1046.04 | 0 |
| 1731951000 | 1066.09 | 1.65 | 0.16 | 1067.99 | 1070.39 | 1059.16 | 0 |
| 1731691800 | 1064.44 | -5.99 | -0.56 | 1063.99 | 1072.94 | 1061.56 | 0 |
| 1731605400 | 1070.43 | 12.45 | 1.18 | 1055.2 | 1070.82 | 1054.04 | 0 |
| 1731519000 | 1057.98 | -4.38 | -0.41 | 1058.71 | 1069.25 | 1047.49 | 0 |
| 1731432600 | 1062.3599 | -27.75 | -2.55 | 1083.53 | 1084.33 | 1061.88 | 0 |
| 1731346200 | 1090.1099 | 4.14 | 0.38 | 1086.52 | 1095.3599 | 1086.34 | 0 |
| 1731087000 | 1085.97 | -14.11 | -1.28 | 1098.6099 | 1098.6099 | 1083.39 | 0 |
| 1731000600 | 1100.08 | 23.68 | 2.20 | 1082.02 | 1104.44 | 1082.02 | 0 |
| 1730914200 | 1076.4 | -29.09 | -2.63 | 1093.72 | 1107.85 | 1071.89 | 0 |
| 1730827800 | 1105.49 | 6.13 | 0.56 | 1098.66 | 1107.3699 | 1095.94 | 0 |
| 1730741400 | 1099.3599 | -0.22 | -0.02 | 1103.48 | 1107.76 | 1099.21 | 0 |
| 1730482200 | 1099.58 | 8.95 | 0.82 | 1092.32 | 1102.76 | 1092.32 | 0 |
| 1730395800 | 1090.63 | -10.5 | -0.95 | 1095.28 | 1098.84 | 1086.71 | 0 |
| 1730309400 | 1101.13 | -6.04 | -0.55 | 1105.34 | 1108.32 | 1093.08 | 0 |
| 1730223000 | 1107.17 | -6.63 | -0.60 | 1116.7 | 1119.2 | 1105.3599 | 0 |
