Hot Features
프리미엄
SDAX 10 Capped (Q6S9)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.17 | -0.15969155324 | 5742.32 | 5816.56 | 5651.76 | 0 | 0 | IX |
| 4 | -216.09 | -3.63222865442 | 5949.24 | 6008.68 | 5651.76 | 0 | 0 | IX |
| 12 | -303.41 | -5.02620697881 | 6036.56 | 6154.23 | 5651.76 | 0 | 0 | IX |
| 26 | -862.11 | -13.0716605562 | 6595.26 | 6684.09 | 5575.35 | 0 | 0 | IX |
| 52 | -416.11 | -6.76683048042 | 6149.26 | 6684.09 | 5575.35 | 0 | 0 | IX |
| 156 | -416.11 | -6.76683048042 | 6149.26 | 6684.09 | 5575.35 | 0 | 0 | IX |
| 260 | -416.11 | -6.76683048042 | 6149.26 | 6684.09 | 5575.35 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5707.25 | 11.15 | 0.20 | 5697.1899 | 5709.18 | 5656.08 | 0 |
| 1732123800 | 5696.1 | -21.81 | -0.38 | 5745.28 | 5754.1 | 5688.06 | 0 |
| 1732037400 | 5717.91 | -59.1 | -1.02 | 5787.41 | 5805.32 | 5651.76 | 0 |
| 1731951000 | 5777.01 | 1.29 | 0.02 | 5793.57 | 5813.21 | 5758.41 | 0 |
| 1731691800 | 5775.72 | 12.63 | 0.22 | 5742.32 | 5816.56 | 5742.32 | 0 |
| 1731605400 | 5763.09 | 62.27 | 1.09 | 5716.9 | 5764.84 | 5678.93 | 0 |
| 1731519000 | 5700.82 | -7.12 | -0.12 | 5713.85 | 5769.93 | 5682.65 | 0 |
| 1731432600 | 5707.9399 | -140.93 | -2.41 | 5826.61 | 5826.61 | 5707.9399 | 0 |
| 1731346200 | 5848.87 | 82.87 | 1.44 | 5788.26 | 5881.64 | 5788.26 | 0 |
| 1731087000 | 5766 | -18.86 | -0.33 | 5797.7 | 5807.57 | 5749.17 | 0 |
| 1731000600 | 5784.86 | 116.98 | 2.06 | 5668.75 | 5801.54 | 5668.75 | 0 |
| 1730914200 | 5667.88 | -100.36 | -1.74 | 5769.31 | 5798.99 | 5661.49 | 0 |
| 1730827800 | 5768.24 | 41.8 | 0.73 | 5724.38 | 5779.45 | 5724.38 | 0 |
| 1730741400 | 5726.4399 | -9.92 | -0.17 | 5740.02 | 5770.1 | 5723.79 | 0 |
| 1730482200 | 5736.36 | -20.79 | -0.36 | 5776.03 | 5776.03 | 5731.2299 | 0 |
| 1730395800 | 5757.15 | -58.42 | -1.00 | 5792.58 | 5799.29 | 5730.84 | 0 |
| 1730309400 | 5815.57 | -121.78 | -2.05 | 5921.77 | 5922.53 | 5815.57 | 0 |
| 1730223000 | 5937.35 | -44.8 | -0.75 | 5999.15 | 6008.68 | 5933.89 | 0 |
| 1730136600 | 5982.15 | 21.81 | 0.37 | 5975.58 | 5996.03 | 5951.9 | 0 |
| 1729873800 | 5960.34 | 13.84 | 0.23 | 5949.24 | 5972.49 | 5930.11 | 0 |
| 1729787400 | 5946.5 | 5.37 | 0.09 | 5947.22 | 5999.68 | 5943.26 | 0 |
| 1729701000 | 5941.13 | -45.01 | -0.75 | 5989.1899 | 6010.31 | 5941.13 | 0 |
| 1729614600 | 5986.14 | 5.22 | 0.09 | 5984.7 | 5991.71 | 5937.34 | 0 |
| 1729528200 | 5980.92 | -56.56 | -0.94 | 6033.62 | 6074.17 | 5980.92 | 0 |
| 1729269000 | 6037.4799 | 26.02 | 0.43 | 6018.32 | 6057.97 | 6006.11 | 0 |
| 1729182600 | 6011.46 | 16.65 | 0.28 | 6006.75 | 6039.54 | 6002.77 | 0 |
| 1729096200 | 5994.81 | 32.5 | 0.55 | 5947.31 | 6002.61 | 5926.78 | 0 |
| 1729009800 | 5962.31 | -35.77 | -0.60 | 6007.79 | 6009.53 | 5929.84 | 0 |
| 1728923400 | 5998.08 | -28.61 | -0.47 | 6026.96 | 6042.12 | 5994.05 | 0 |
| 1728664200 | 6026.6899 | 9.61 | 0.16 | 6016.56 | 6034.01 | 6011.65 | 0 |
| 1728577800 | 6017.08 | -51.04 | -0.84 | 6068.06 | 6077.87 | 6008.55 | 0 |
| 1728491400 | 6068.12 | 31.94 | 0.53 | 6032.71 | 6069.93 | 6032.71 | 0 |
| 1728405000 | 6036.18 | -51.07 | -0.84 | 6063.9399 | 6067.93 | 6031.91 | 0 |
| 1728318600 | 6087.25 | -2.56 | -0.04 | 6110.37 | 6114.83 | 6044.37 | 0 |
| 1728059400 | 6089.81 | 66.1 | 1.10 | 6023.12 | 6101.12 | 6021.39 | 0 |
| 1727973000 | 6023.71 | -50.47 | -0.83 | 6064.89 | 6075.17 | 6005.67 | 0 |
| 1727886600 | 6074.18 | -5.79 | -0.10 | 6074.33 | 6090.07 | 6044.7299 | 0 |
| 1727800200 | 6079.97 | -21.4 | -0.35 | 6129.5 | 6154.2299 | 6069.33 | 0 |
| 1727713800 | 6101.37 | -20.98 | -0.34 | 6125.79 | 6134.36 | 6064.1 | 0 |
| 1727454600 | 6122.35 | 65.51 | 1.08 | 6063.63 | 6123.92 | 6062.52 | 0 |
| 1727368200 | 6056.84 | 161.58 | 2.74 | 5970.57 | 6073.63 | 5970.57 | 0 |
| 1727281800 | 5895.26 | -13.62 | -0.23 | 5900.18 | 5932.05 | 5894.4399 | 0 |
| 1727195400 | 5908.88 | 20.72 | 0.35 | 5911.29 | 5937.64 | 5894.42 | 0 |
| 1727109000 | 5888.16 | -1.83 | -0.03 | 5898.46 | 5912.42 | 5858.27 | 0 |
| 1726849800 | 5889.99 | -111.63 | -1.86 | 5996.47 | 5996.47 | 5889.99 | 0 |
| 1726763400 | 6001.62 | 141.38 | 2.41 | 5947.27 | 6015.32 | 5947.27 | 0 |
| 1726677000 | 5860.24 | 9.83 | 0.17 | 5857.72 | 5867.88 | 5837.37 | 0 |
| 1726590600 | 5850.41 | 50.06 | 0.86 | 5823.74 | 5881.47 | 5820.46 | 0 |
| 1726504200 | 5800.35 | -33.37 | -0.57 | 5829.85 | 5840.78 | 5796.7 | 0 |
| 1726245000 | 5833.72 | 96.2 | 1.68 | 5750.4799 | 5844.57 | 5750.4799 | 0 |
| 1726158600 | 5737.52 | 29.59 | 0.52 | 5782.03 | 5793.31 | 5718.7299 | 0 |
| 1726072200 | 5707.93 | -34.65 | -0.60 | 5760.15 | 5792.77 | 5699.06 | 0 |
| 1725985800 | 5742.58 | -18.55 | -0.32 | 5772.14 | 5794.84 | 5723.01 | 0 |
| 1725899400 | 5761.13 | 13.31 | 0.23 | 5761.58 | 5784.68 | 5752.34 | 0 |
| 1725640200 | 5747.82 | -128.98 | -2.19 | 5875.66 | 5876.97 | 5747.82 | 0 |
| 1725553800 | 5876.8 | 9.09 | 0.15 | 5855.43 | 5924.52 | 5855.43 | 0 |
| 1725467400 | 5867.71 | -26.58 | -0.45 | 5818.75 | 5883.59 | 5818.68 | 0 |
| 1725381000 | 5894.29 | -122.2 | -2.03 | 6014.46 | 6025.9 | 5885.55 | 0 |
| 1725294600 | 6016.49 | -40.52 | -0.67 | 6067.76 | 6067.76 | 5983.45 | 0 |
| 1725035400 | 6057.01 | 18.84 | 0.31 | 6036.56 | 6080.9399 | 6031.34 | 0 |
| 1724949000 | 6038.17 | 51.76 | 0.86 | 5978.63 | 6050.67 | 5978.56 | 0 |
| 1724862600 | 5986.41 | -9.39 | -0.16 | 6003.45 | 6012.36 | 5981.84 | 0 |
| 1724776200 | 5995.8 | -13.92 | -0.23 | 6011.47 | 6026.79 | 5989.6 | 0 |
| 1724689800 | 6009.72 | 0.59 | 0.01 | 5996.35 | 6031.07 | 5985.18 | 0 |
| 1724430600 | 6009.13 | 39.56 | 0.66 | 5986.47 | 6014.65 | 5962.88 | 0 |
| 1724344200 | 5969.57 | -29.8 | -0.50 | 5997.4399 | 6020.39 | 5969.57 | 0 |
