Hot Features
프리미엄
CDAX UCITS Capped (Q6S3)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.32 | 1.82786203585 | 1166.39 | 1189.78 | 1160.33 | 0 | 0 | IX |
| 4 | 84.76 | 7.68484518791 | 1102.95 | 1189.78 | 1097.64 | 0 | 0 | IX |
| 12 | 104.44 | 9.64117902277 | 1083.27 | 1189.78 | 1058.2 | 0 | 0 | IX |
| 26 | 140.3 | 13.3949456278 | 1047.41 | 1189.78 | 967.54 | 0 | 0 | IX |
| 52 | 142.92 | 13.679303975 | 1044.79 | 1189.78 | 967.54 | 0 | 0 | IX |
| 156 | 142.92 | 13.679303975 | 1044.79 | 1189.78 | 967.54 | 0 | 0 | IX |
| 260 | 142.92 | 13.679303975 | 1044.79 | 1189.78 | 967.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1178.28 | 8.31 | 0.71 | 1169.96 | 1181.32 | 1168.14 | 0 |
| 1737999000 | 1169.97 | -4.53 | -0.39 | 1174.5 | 1175.81 | 1160.33 | 0 |
| 1737739800 | 1174.5 | 0.28 | 0.02 | 1174.22 | 1181.34 | 1172.09 | 0 |
| 1737653400 | 1174.22 | 7.83 | 0.67 | 1166.39 | 1174.88 | 1166.39 | 0 |
| 1737567000 | 1166.39 | 9.51 | 0.82 | 1156.8699 | 1170.59 | 1156.8699 | 0 |
| 1737480600 | 1156.88 | 2.43 | 0.21 | 1154.45 | 1157.04 | 1150.78 | 0 |
| 1737394200 | 1154.45 | 4.81 | 0.42 | 1149.64 | 1157.88 | 1147.59 | 0 |
| 1737135000 | 1149.64 | 12.99 | 1.14 | 1136.66 | 1150.98 | 1136.66 | 0 |
| 1737048600 | 1136.65 | 2.21 | 0.19 | 1134.44 | 1139.95 | 1132.47 | 0 |
| 1736962200 | 1134.44 | 18.23 | 1.63 | 1116.2 | 1136.94 | 1116.2 | 0 |
| 1736875800 | 1116.21 | 6.85 | 0.62 | 1109.35 | 1121.39 | 1109.35 | 0 |
| 1736789400 | 1109.3599 | -4.8 | -0.43 | 1114.16 | 1114.16 | 1104.24 | 0 |
| 1736530200 | 1114.16 | -7.43 | -0.66 | 1121.59 | 1124.8 | 1113.46 | 0 |
| 1736443800 | 1121.59 | -0.19 | -0.02 | 1121.78 | 1122.9 | 1116.98 | 0 |
| 1736357400 | 1121.78 | -3.03 | -0.27 | 1124.8 | 1130.29 | 1117.38 | 0 |
| 1736271000 | 1124.81 | 6.71 | 0.60 | 1118.1 | 1127.1099 | 1114.49 | 0 |
| 1736184600 | 1118.1 | 17.01 | 1.54 | 1101.09 | 1119.23 | 1101.09 | 0 |
| 1735925400 | 1101.09 | -5.63 | -0.51 | 1106.72 | 1107.56 | 1099.06 | 0 |
| 1735839000 | 1106.72 | 3.75 | 0.34 | 1102.95 | 1108.56 | 1097.64 | 0 |
| 1735579800 | 1102.97 | -3.13 | -0.28 | 1106.1 | 1106.1 | 1101.22 | 0 |
| 1735320600 | 1106.1 | 6.44 | 0.59 | 1099.66 | 1106.1 | 1096.18 | 0 |
| 1734975000 | 1099.66 | -0.61 | -0.06 | 1100.27 | 1101.1 | 1096.32 | 0 |
| 1734715800 | 1100.27 | -3.33 | -0.30 | 1103.6 | 1103.6 | 1087.22 | 0 |
| 1734629400 | 1103.6 | -14.98 | -1.34 | 1118.58 | 1118.58 | 1102.74 | 0 |
| 1734543000 | 1118.58 | -1.33 | -0.12 | 1119.91 | 1123.51 | 1118.57 | 0 |
| 1734456600 | 1119.91 | -5.24 | -0.47 | 1125.15 | 1125.43 | 1119.74 | 0 |
| 1734370200 | 1125.15 | -5.76 | -0.51 | 1130.91 | 1130.91 | 1124.47 | 0 |
| 1734111000 | 1130.91 | -2 | -0.18 | 1132.92 | 1138.68 | 1129.47 | 0 |
| 1734024600 | 1132.91 | -1.55 | -0.14 | 1134.46 | 1137.51 | 1132.3 | 0 |
| 1733938200 | 1134.46 | 4.51 | 0.40 | 1129.95 | 1135.33 | 1127.67 | 0 |
| 1733851800 | 1129.95 | -1.53 | -0.14 | 1131.48 | 1132.92 | 1126.68 | 0 |
| 1733765400 | 1131.48 | -2.81 | -0.25 | 1134.29 | 1139.73 | 1131.22 | 0 |
| 1733506200 | 1134.29 | 1.78 | 0.16 | 1132.5 | 1136.3599 | 1131.85 | 0 |
| 1733419800 | 1132.51 | 9.37 | 0.83 | 1123.14 | 1133 | 1123.14 | 0 |
| 1733333400 | 1123.14 | 10.28 | 0.92 | 1112.85 | 1124.65 | 1112.85 | 0 |
| 1733247000 | 1112.8599 | 3.61 | 0.33 | 1109.23 | 1114.24 | 1108.81 | 0 |
| 1733160600 | 1109.25 | 13.13 | 1.20 | 1096.1199 | 1109.78 | 1093.19 | 0 |
| 1732901400 | 1096.1199 | 9.27 | 0.85 | 1086.85 | 1096.6099 | 1083.8699 | 0 |
| 1732815000 | 1086.85 | 6.41 | 0.59 | 1080.43 | 1088.6 | 1080.43 | 0 |
| 1732728600 | 1080.44 | -2.01 | -0.19 | 1082.45 | 1082.69 | 1074.52 | 0 |
| 1732642200 | 1082.45 | -6.88 | -0.63 | 1089.32 | 1089.32 | 1080.04 | 0 |
| 1732555800 | 1089.33 | 6.51 | 0.60 | 1082.81 | 1090.67 | 1082.81 | 0 |
| 1732296600 | 1082.82 | 11.54 | 1.08 | 1071.27 | 1082.88 | 1066.46 | 0 |
| 1732210200 | 1071.28 | 4.88 | 0.46 | 1066.39 | 1071.64 | 1059.43 | 0 |
| 1732123800 | 1066.4 | -4.37 | -0.41 | 1070.76 | 1077.2 | 1064.63 | 0 |
| 1732037400 | 1070.77 | -7.2 | -0.67 | 1077.96 | 1080.49 | 1058.2 | 0 |
| 1731951000 | 1077.97 | -2.29 | -0.21 | 1080.26 | 1084.73 | 1073.58 | 0 |
| 1731691800 | 1080.26 | -1.39 | -0.13 | 1081.65 | 1084.6 | 1075.3699 | 0 |
| 1731605400 | 1081.65 | 14.6 | 1.37 | 1067.05 | 1082.9 | 1066.93 | 0 |
| 1731519000 | 1067.05 | -1.65 | -0.15 | 1068.69 | 1074.42 | 1059.01 | 0 |
| 1731432600 | 1068.7 | -22.64 | -2.07 | 1091.34 | 1091.34 | 1067.76 | 0 |
| 1731346200 | 1091.34 | 13.5 | 1.25 | 1077.83 | 1097.05 | 1077.83 | 0 |
| 1731087000 | 1077.84 | -7.29 | -0.67 | 1085.1199 | 1086.93 | 1074.19 | 0 |
| 1731000600 | 1085.13 | 15.85 | 1.48 | 1069.28 | 1089.5 | 1069.28 | 0 |
| 1730914200 | 1069.28 | -14 | -1.29 | 1083.27 | 1098.06 | 1067.73 | 0 |
| 1730827800 | 1083.28 | 5.45 | 0.51 | 1077.83 | 1083.32 | 1075.74 | 0 |
| 1730741400 | 1077.83 | -4.83 | -0.45 | 1082.66 | 1085.74 | 1077.83 | 0 |
| 1730482200 | 1082.66 | 8.93 | 0.83 | 1073.73 | 1084.83 | 1073.73 | 0 |
| 1730395800 | 1073.73 | -10.15 | -0.94 | 1083.88 | 1083.88 | 1069.09 | 0 |
| 1730309400 | 1083.88 | -13.16 | -1.20 | 1097.04 | 1097.04 | 1081.5 | 0 |
| 1730223000 | 1097.04 | -5.34 | -0.48 | 1102.38 | 1107.25 | 1096.93 | 0 |
