Hot Features
프리미엄
DAX 10 Capped (Q6SP)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 139.65 | 7.46388314333 | 1871.01 | 2017.96 | 1837.54 | 0 | 0 | IX |
| 4 | 231.14 | 12.988895882 | 1779.52 | 2017.96 | 1775.1 | 0 | 0 | IX |
| 12 | 306.05 | 17.9542534656 | 1704.61 | 2017.96 | 1614.84 | 0 | 0 | IX |
| 26 | 365.38 | 22.207770106 | 1645.28 | 2017.96 | 1568.86 | 0 | 0 | IX |
| 52 | 436.22 | 27.7063590864 | 1574.44 | 2017.96 | 1490.42 | 0 | 0 | IX |
| 156 | 436.22 | 27.7063590864 | 1574.44 | 2017.96 | 1490.42 | 0 | 0 | IX |
| 260 | 436.22 | 27.7063590864 | 1574.44 | 2017.96 | 1490.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 2010.66 | 41.45 | 2.10 | 1989.9 | 2017.96 | 1975.31 | 0 |
| 1741195800 | 1969.21 | 106.65 | 5.73 | 1926.76 | 1976.14 | 1924.48 | 0 |
| 1741109400 | 1862.56 | -59.07 | -3.07 | 1898.26 | 1904.72 | 1856.36 | 0 |
| 1741023000 | 1921.63 | 65.1 | 3.51 | 1868.47 | 1932.79 | 1853.8 | 0 |
| 1740763800 | 1856.53 | -1.39 | -0.07 | 1843.49 | 1857.84 | 1837.54 | 0 |
| 1740677400 | 1857.92 | -34.83 | -1.84 | 1871.01 | 1879.03 | 1844.87 | 0 |
| 1740591000 | 1892.75 | 33.93 | 1.83 | 1871.93 | 1893.76 | 1871.24 | 0 |
| 1740504600 | 1858.82 | 4.66 | 0.25 | 1848.74 | 1873.44 | 1847.35 | 0 |
| 1740418200 | 1854.16 | 14.67 | 0.80 | 1861.31 | 1861.31 | 1837.73 | 0 |
| 1740159000 | 1839.49 | -5.43 | -0.29 | 1849.39 | 1850.69 | 1834.26 | 0 |
| 1740072600 | 1844.92 | -1.1 | -0.06 | 1853.29 | 1860.34 | 1841.47 | 0 |
| 1739986200 | 1846.02 | -42.79 | -2.27 | 1886.83 | 1892.41 | 1842.56 | 0 |
| 1739899800 | 1888.81 | 2.66 | 0.14 | 1888.8 | 1891.81 | 1876 | 0 |
| 1739813400 | 1886.15 | 18.62 | 1.00 | 1869.06 | 1886.87 | 1864.4 | 0 |
| 1739554200 | 1867.53 | 4.63 | 0.25 | 1859.99 | 1872.26 | 1859.07 | 0 |
| 1739467800 | 1862.9 | 49.87 | 2.75 | 1844.44 | 1865.58 | 1833.48 | 0 |
| 1739381400 | 1813.03 | 15.2 | 0.85 | 1807.57 | 1817.58 | 1790.02 | 0 |
| 1739295000 | 1797.83 | 12.45 | 0.70 | 1783.23 | 1799.9 | 1780.31 | 0 |
| 1739208600 | 1785.38 | 5.31 | 0.30 | 1777.9 | 1788.52 | 1776.94 | 0 |
| 1738949400 | 1780.07 | -13.29 | -0.74 | 1796.82 | 1802.09 | 1775.1 | 0 |
| 1738863000 | 1793.36 | 17.24 | 0.97 | 1779.52 | 1795.95 | 1775.61 | 0 |
| 1738776600 | 1776.12 | 12.62 | 0.72 | 1761.58 | 1776.12 | 1755.32 | 0 |
| 1738690200 | 1763.5 | 16.27 | 0.93 | 1750.72 | 1764.05 | 1738.21 | 0 |
| 1738603800 | 1747.23 | -37.83 | -2.12 | 1720.45 | 1751.95 | 1715.76 | 0 |
| 1738344600 | 1785.06 | -6.11 | -0.34 | 1790.2 | 1790.23 | 1778.02 | 0 |
| 1738258200 | 1791.17 | 9.4 | 0.53 | 1784.77 | 1794.8 | 1781.27 | 0 |
| 1738171800 | 1781.77 | 15.32 | 0.87 | 1771.74 | 1784.72 | 1766.68 | 0 |
| 1738085400 | 1766.45 | 0.16 | 0.01 | 1761.54 | 1771.29 | 1756.07 | 0 |
| 1737999000 | 1766.29 | -11.81 | -0.66 | 1752.78 | 1771.38 | 1748.04 | 0 |
| 1737739800 | 1778.1 | 18.47 | 1.05 | 1774.43 | 1786.05 | 1770.41 | 0 |
| 1737653400 | 1759.63 | 9.97 | 0.57 | 1748.13 | 1762.3 | 1745.78 | 0 |
| 1737567000 | 1749.66 | 19.34 | 1.12 | 1742.35 | 1759.82 | 1741.78 | 0 |
| 1737480600 | 1730.32 | 4.06 | 0.24 | 1714.99 | 1732.95 | 1713.22 | 0 |
| 1737394200 | 1726.26 | 24.38 | 1.43 | 1704.15 | 1736.57 | 1702 | 0 |
| 1737135000 | 1701.88 | 20.56 | 1.22 | 1685.98 | 1708.14 | 1684.89 | 0 |
| 1737048600 | 1681.32 | 5.65 | 0.34 | 1681.2 | 1682.82 | 1672.07 | 0 |
| 1736962200 | 1675.67 | 25.54 | 1.55 | 1654.71 | 1685.17 | 1653.55 | 0 |
| 1736875800 | 1650.13 | 26.09 | 1.61 | 1644.63 | 1653.21 | 1641.21 | 0 |
| 1736789400 | 1624.04 | -14.57 | -0.89 | 1628.93 | 1631.7 | 1614.84 | 0 |
| 1736530200 | 1638.6099 | -17.06 | -1.03 | 1654.51 | 1663.44 | 1634.33 | 0 |
| 1736443800 | 1655.67 | -1.51 | -0.09 | 1651.15 | 1661.4 | 1647.38 | 0 |
| 1736357400 | 1657.18 | -13.28 | -0.79 | 1661.74 | 1671.67 | 1648.31 | 0 |
| 1736271000 | 1670.46 | 5.76 | 0.35 | 1666.92 | 1678.23 | 1660.76 | 0 |
| 1736184600 | 1664.7 | 41.55 | 2.56 | 1636.44 | 1667.64 | 1631.5 | 0 |
| 1735925400 | 1623.15 | -6.41 | -0.39 | 1631.85 | 1632.33 | 1618.75 | 0 |
| 1735839000 | 1629.56 | -7.56 | -0.46 | 1636.25 | 1643.66 | 1617.13 | 0 |
| 1735579800 | 1637.1199 | -11.84 | -0.72 | 1642.27 | 1654.1099 | 1635.78 | 0 |
| 1735320600 | 1648.96 | 15.55 | 0.95 | 1635.03 | 1650.19 | 1633.6199 | 0 |
| 1734975000 | 1633.41 | -4.16 | -0.25 | 1637.02 | 1641.76 | 1630.03 | 0 |
| 1734715800 | 1637.57 | -4.25 | -0.26 | 1629.74 | 1643.52 | 1618.17 | 0 |
| 1734629400 | 1641.82 | -37.33 | -2.22 | 1649.13 | 1658.48 | 1639.68 | 0 |
| 1734543000 | 1679.15 | -5.24 | -0.31 | 1685.81 | 1691.17 | 1679.15 | 0 |
| 1734456600 | 1684.39 | -6.53 | -0.39 | 1687.94 | 1691.68 | 1683.15 | 0 |
| 1734370200 | 1690.92 | -5.07 | -0.30 | 1696.16 | 1698.33 | 1686.93 | 0 |
| 1734111000 | 1695.99 | 0.83 | 0.05 | 1694.99 | 1706.78 | 1692.92 | 0 |
| 1734024600 | 1695.16 | -1.44 | -0.08 | 1704.61 | 1705.4 | 1692.38 | 0 |
| 1733938200 | 1696.6 | 4.45 | 0.26 | 1687.9 | 1701.93 | 1687.82 | 0 |
| 1733851800 | 1692.15 | -15.39 | -0.90 | 1694.52 | 1701 | 1692.05 | 0 |
| 1733765400 | 1707.54 | 1.84 | 0.11 | 1713.49 | 1713.56 | 1703.59 | 0 |
