Hot Features
프리미엄
DAX 10 Capped (Q6SL)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 83.79 | 4.78092423214 | 1752.59 | 1839.09 | 1751.28 | 0 | 0 | IX |
| 4 | 123.83 | 7.23073778868 | 1712.55 | 1839.09 | 1710.38 | 0 | 0 | IX |
| 12 | 155.8 | 9.27060895643 | 1680.58 | 1839.09 | 1629.85 | 0 | 0 | IX |
| 26 | 241.73 | 15.1588122786 | 1594.65 | 1839.09 | 1483.08 | 0 | 0 | IX |
| 52 | 258.83 | 16.4070869386 | 1577.55 | 1839.09 | 1483.08 | 0 | 0 | IX |
| 156 | 258.83 | 16.4070869386 | 1577.55 | 1839.09 | 1483.08 | 0 | 0 | IX |
| 260 | 258.83 | 16.4070869386 | 1577.55 | 1839.09 | 1483.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 1832.62 | 16.95 | 0.93 | 1826.19 | 1839.09 | 1825.59 | 0 |
| 1737480600 | 1815.67 | 4.26 | 0.24 | 1805.14 | 1816.04 | 1804.87 | 0 |
| 1737394200 | 1811.41 | 8.33 | 0.46 | 1803.21 | 1817.26 | 1801.74 | 0 |
| 1737135000 | 1803.08 | 21.69 | 1.22 | 1788.4 | 1805.48 | 1787.13 | 0 |
| 1737048600 | 1781.39 | 6.85 | 0.39 | 1782.12 | 1783.07 | 1774.83 | 0 |
| 1736962200 | 1774.54 | 25.18 | 1.44 | 1752.59 | 1779.28 | 1751.28 | 0 |
| 1736875800 | 1749.36 | 11.2 | 0.64 | 1749.89 | 1757.14 | 1746.31 | 0 |
| 1736789400 | 1738.16 | -6.61 | -0.38 | 1740.15 | 1741.97 | 1728.99 | 0 |
| 1736530200 | 1744.77 | -9.6 | -0.55 | 1754.09 | 1761.11 | 1742.41 | 0 |
| 1736443800 | 1754.37 | -1.44 | -0.08 | 1751.2 | 1757.93 | 1748.15 | 0 |
| 1736357400 | 1755.81 | -1.78 | -0.10 | 1755.35 | 1768.06 | 1748.18 | 0 |
| 1736271000 | 1757.59 | 9.68 | 0.55 | 1746.62 | 1761.69 | 1741.6 | 0 |
| 1736184600 | 1747.91 | 26.24 | 1.52 | 1728.62 | 1747.91 | 1723.08 | 0 |
| 1735925400 | 1721.67 | -9.15 | -0.53 | 1731.58 | 1731.82 | 1718.2 | 0 |
| 1735839000 | 1730.82 | 9.64 | 0.56 | 1722.84 | 1731.81 | 1714.38 | 0 |
| 1735579800 | 1721.18 | -5.46 | -0.32 | 1718.99 | 1726.78 | 1718.13 | 0 |
| 1735320600 | 1726.64 | 11.09 | 0.65 | 1712.55 | 1726.64 | 1710.38 | 0 |
| 1734975000 | 1715.55 | -3.13 | -0.18 | 1715.54 | 1719.82 | 1711.82 | 0 |
| 1734715800 | 1718.68 | -7.69 | -0.45 | 1713.67 | 1721.56 | 1699.01 | 0 |
| 1734629400 | 1726.37 | -23.57 | -1.35 | 1731.55 | 1739 | 1725.37 | 0 |
| 1734543000 | 1749.94 | -0.95 | -0.05 | 1752.87 | 1757.59 | 1749.94 | 0 |
| 1734456600 | 1750.89 | -5.45 | -0.31 | 1754.67 | 1760.11 | 1750.32 | 0 |
| 1734370200 | 1756.34 | -8.3 | -0.47 | 1761.62 | 1763.4 | 1755.7 | 0 |
| 1734111000 | 1764.64 | -1.65 | -0.09 | 1767.97 | 1774.9 | 1761.61 | 0 |
| 1734024600 | 1766.29 | 1.11 | 0.06 | 1769.05 | 1769.81 | 1764.02 | 0 |
| 1733938200 | 1765.18 | 7.14 | 0.41 | 1755.12 | 1766.78 | 1755.12 | 0 |
| 1733851800 | 1758.04 | -1.33 | -0.08 | 1753.66 | 1763.17 | 1753.58 | 0 |
| 1733765400 | 1759.37 | -2.85 | -0.16 | 1770.1 | 1770.1 | 1757.56 | 0 |
| 1733506200 | 1762.22 | 2.07 | 0.12 | 1762.27 | 1766.55 | 1758.39 | 0 |
| 1733419800 | 1760.15 | 11.84 | 0.68 | 1747.42 | 1761.35 | 1747.38 | 0 |
| 1733333400 | 1748.31 | 15.67 | 0.90 | 1739.76 | 1750.84 | 1738.34 | 0 |
| 1733247000 | 1732.64 | 6.75 | 0.39 | 1727.3 | 1735.12 | 1725.61 | 0 |
| 1733160600 | 1725.89 | 25.37 | 1.49 | 1697.22 | 1726.85 | 1695.74 | 0 |
| 1732901400 | 1700.52 | 16.7 | 0.99 | 1681.75 | 1701.71 | 1679.87 | 0 |
| 1732815000 | 1683.82 | 14.62 | 0.88 | 1678.36 | 1684.68 | 1676.82 | 0 |
| 1732728600 | 1669.2 | -1.7 | -0.10 | 1668 | 1670.6199 | 1658.71 | 0 |
| 1732642200 | 1670.9 | -9.91 | -0.59 | 1671.83 | 1678.84 | 1665.9 | 0 |
| 1732555800 | 1680.81 | 8.75 | 0.52 | 1684.16 | 1684.71 | 1673 | 0 |
| 1732296600 | 1672.06 | 15.67 | 0.95 | 1664.08 | 1672.95 | 1646.71 | 0 |
| 1732210200 | 1656.39 | 11.07 | 0.67 | 1649.56 | 1657.1 | 1635.6 | 0 |
| 1732123800 | 1645.32 | -5.44 | -0.33 | 1658.54 | 1662.1099 | 1641.82 | 0 |
| 1732037400 | 1650.76 | -12.49 | -0.75 | 1662.33 | 1665.31 | 1629.85 | 0 |
| 1731951000 | 1663.25 | -2.61 | -0.16 | 1669.33 | 1671.82 | 1654.96 | 0 |
| 1731691800 | 1665.8599 | -3.09 | -0.19 | 1658.44 | 1672.34 | 1657.34 | 0 |
| 1731605400 | 1668.95 | 23.24 | 1.41 | 1652.8599 | 1673.6099 | 1651.89 | 0 |
| 1731519000 | 1645.71 | -2.36 | -0.14 | 1648.63 | 1656.9 | 1631.99 | 0 |
| 1731432600 | 1648.07 | -37.64 | -2.23 | 1669.09 | 1675.63 | 1646.66 | 0 |
| 1731346200 | 1685.71 | 21.37 | 1.28 | 1679.63 | 1693.86 | 1679.32 | 0 |
| 1731087000 | 1664.34 | -13.92 | -0.83 | 1681.71 | 1681.71 | 1658.59 | 0 |
| 1731000600 | 1678.26 | 26.12 | 1.58 | 1661.78 | 1685.28 | 1660.93 | 0 |
| 1730914200 | 1652.14 | -18.69 | -1.12 | 1679.24 | 1697.58 | 1648.77 | 0 |
| 1730827800 | 1670.83 | 9.1 | 0.55 | 1663.47 | 1671.34 | 1657.81 | 0 |
| 1730741400 | 1661.73 | -8.46 | -0.51 | 1668.7 | 1673.8599 | 1661.72 | 0 |
| 1730482200 | 1670.19 | 15.41 | 0.93 | 1655.84 | 1674.02 | 1655.14 | 0 |
| 1730395800 | 1654.78 | -14.3 | -0.86 | 1655.47 | 1663.47 | 1648.5 | 0 |
| 1730309400 | 1669.08 | -18.21 | -1.08 | 1680.58 | 1682.21 | 1663.41 | 0 |
| 1730223000 | 1687.29 | -5.55 | -0.33 | 1701.99 | 1702.73 | 1686.13 | 0 |
| 1730136600 | 1692.84 | 5.48 | 0.32 | 1693.28 | 1696.5 | 1681.11 | 0 |
| 1729873800 | 1687.36 | 0.95 | 0.06 | 1683.39 | 1692.05 | 1680.69 | 0 |
| 1729787400 | 1686.41 | 5.83 | 0.35 | 1683.99 | 1696.86 | 1683.99 | 0 |
| 1729701000 | 1680.58 | -5.7 | -0.34 | 1684.39 | 1689.05 | 1677.54 | 0 |
