Hot Features
프리미엄
DAX 10 Capped (Q6SQ)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1401.7 | 7.46395421838 | 18779.59 | 20254.55 | 18443.67 | 0 | 0 | IX |
| 4 | 2333.77 | 13.0761584803 | 17847.52 | 20254.55 | 17803.21 | 0 | 0 | IX |
| 12 | 3085.03 | 18.045057808 | 17096.26 | 20254.55 | 16195.89 | 0 | 0 | IX |
| 26 | 3680.12 | 22.3021761487 | 16501.17 | 20254.55 | 15734.79 | 0 | 0 | IX |
| 52 | 4490.82 | 28.6213223696 | 15690.47 | 20254.55 | 14948.04 | 0 | 0 | IX |
| 156 | 4490.82 | 28.6213223696 | 15690.47 | 20254.55 | 14948.04 | 0 | 0 | IX |
| 260 | 4490.82 | 28.6213223696 | 15690.47 | 20254.55 | 14948.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 20181.29 | 416.04 | 2.10 | 19972.91 | 20254.55 | 19826.41 | 0 |
| 1741195800 | 19765.25 | 1 | 5.73 | 19339.15 | 19834.8 | 19316.22 | 0 |
| 1741109400 | 18694.8 | -592.82 | -3.07 | 19053.12 | 19117.92 | 18632.57 | 0 |
| 1741023000 | 19287.62 | 653.39 | 3.51 | 18754.07 | 19399.64 | 18606.86 | 0 |
| 1740763800 | 18634.23 | -13.98 | -0.07 | 18503.32 | 18647.34 | 18443.67 | 0 |
| 1740677400 | 18648.21 | -349.55 | -1.84 | 18779.59 | 18860.02 | 18517.19 | 0 |
| 1740591000 | 18997.76 | 340.56 | 1.83 | 18788.83 | 19007.96 | 18781.88 | 0 |
| 1740504600 | 18657.2 | 46.77 | 0.25 | 18556.04 | 18803.95 | 18542.13 | 0 |
| 1740418200 | 18610.43 | 147.19 | 0.80 | 18682.21 | 18682.21 | 18445.58 | 0 |
| 1740159000 | 18463.24 | -52.95 | -0.29 | 18562.62 | 18575.65 | 18410.66 | 0 |
| 1740072600 | 18516.19 | -10.98 | -0.06 | 18600.14 | 18670.95 | 18481.59 | 0 |
| 1739986200 | 18527.17 | -428.58 | -2.26 | 18936.77 | 18992.82 | 18492.52 | 0 |
| 1739899800 | 18955.75 | 26.66 | 0.14 | 18955.73 | 18985.91 | 18827.21 | 0 |
| 1739813400 | 18929.09 | 186.87 | 1.00 | 18757.58 | 18936.37 | 18710.86 | 0 |
| 1739554200 | 18742.22 | 58.42 | 0.31 | 18666.58 | 18789.75 | 18657.29 | 0 |
| 1739467800 | 18683.8 | 500.15 | 2.75 | 18498.62 | 18710.7 | 18388.7 | 0 |
| 1739381400 | 18183.65 | 152.44 | 0.85 | 18128.86 | 18229.26 | 17952.83 | 0 |
| 1739295000 | 18031.21 | 124.91 | 0.70 | 17884.81 | 18051.96 | 17855.53 | 0 |
| 1739208600 | 17906.3 | 53.21 | 0.30 | 17831.32 | 17937.8 | 17821.69 | 0 |
| 1738949400 | 17853.09 | -133.24 | -0.74 | 18021.12 | 18073.97 | 17803.21 | 0 |
| 1738863000 | 17986.33 | 172.91 | 0.97 | 17847.52 | 18012.35 | 17808.3 | 0 |
| 1738776600 | 17813.42 | 126.55 | 0.72 | 17667.67 | 17813.42 | 17604.86 | 0 |
| 1738690200 | 17686.87 | 163.19 | 0.93 | 17558.71 | 17692.36 | 17433.2 | 0 |
| 1738603800 | 17523.68 | -379.43 | -2.12 | 17255.11 | 17571.07 | 17208.13 | 0 |
| 1738344600 | 17903.11 | -61.27 | -0.34 | 17954.68 | 17955 | 17832.5 | 0 |
| 1738258200 | 17964.38 | 94.25 | 0.53 | 17900.23 | 18000.78 | 17865.14 | 0 |
| 1738171800 | 17870.13 | 153.68 | 0.87 | 17769.48 | 17899.74 | 17718.8 | 0 |
| 1738085400 | 17716.45 | 1.57 | 0.01 | 17667.2 | 17765 | 17612.36 | 0 |
| 1737999000 | 17714.88 | -118.45 | -0.66 | 17579.34 | 17765.96 | 17531.84 | 0 |
| 1737739800 | 17833.33 | 185.22 | 1.05 | 17796.52 | 17913.05 | 17756.19 | 0 |
| 1737653400 | 17648.11 | 293.98 | 1.69 | 17532.73 | 17674.84 | 17509.21 | 0 |
| 1737567000 | 17354.13 | 0 | 0.00 | 17354.13 | 17354.13 | 17354.13 | 0 |
| 1737480600 | 17354.13 | 40.79 | 0.24 | 17200.39 | 17380.5 | 17182.6 | 0 |
| 1737394200 | 17313.34 | 244.49 | 1.43 | 17091.67 | 17416.76 | 17070.05 | 0 |
| 1737135000 | 17068.85 | 206.14 | 1.22 | 16909.39 | 17131.62 | 16898.5 | 0 |
| 1737048600 | 16862.71 | 56.7 | 0.34 | 16861.44 | 16877.7 | 16769.9 | 0 |
| 1736962200 | 16806.01 | 256.14 | 1.55 | 16595.75 | 16901.32 | 16584.15 | 0 |
| 1736875800 | 16549.869 | 261.67 | 1.61 | 16494.65 | 16580.75 | 16460.34 | 0 |
| 1736789400 | 16288.2 | -146.15 | -0.89 | 16337.19 | 16365.03 | 16195.89 | 0 |
| 1736530200 | 16434.349 | -171.04 | -1.03 | 16593.81 | 16683.349 | 16391.39 | 0 |
| 1736443800 | 16605.39 | -15.19 | -0.09 | 16560.09 | 16662.869 | 16522.259 | 0 |
| 1736357400 | 16620.58 | -133.13 | -0.79 | 16666.29 | 16765.84 | 16531.63 | 0 |
| 1736271000 | 16753.71 | 57.71 | 0.35 | 16718.24 | 16831.7 | 16656.46 | 0 |
| 1736184600 | 16696 | 416.76 | 2.56 | 16412.5 | 16725.47 | 16363.03 | 0 |
| 1735925400 | 16279.24 | -64.27 | -0.39 | 16366.53 | 16371.34 | 16235.09 | 0 |
| 1735839000 | 16343.51 | -75.84 | -0.46 | 16410.619 | 16485.009 | 16218.87 | 0 |
| 1735579800 | 16419.349 | -118.73 | -0.72 | 16471.07 | 16589.759 | 16405.9 | 0 |
| 1735320600 | 16538.08 | 155.9 | 0.95 | 16398.4 | 16550.419 | 16384.23 | 0 |
| 1734975000 | 16382.18 | -41.7 | -0.25 | 16418.33 | 16465.86 | 16348.28 | 0 |
| 1734715800 | 16423.88 | -42.63 | -0.26 | 16345.33 | 16483.56 | 16229.29 | 0 |
| 1734629400 | 16466.509 | -374.37 | -2.22 | 16539.779 | 16633.61 | 16445.06 | 0 |
| 1734543000 | 16840.88 | -52.57 | -0.31 | 16907.73 | 16961.46 | 16840.88 | 0 |
| 1734456600 | 16893.45 | -65.47 | -0.39 | 16929.05 | 16966.62 | 16880.99 | 0 |
| 1734370200 | 16958.92 | -50.91 | -0.30 | 17011.53 | 17033.23 | 16918.97 | 0 |
| 1734111000 | 17009.83 | 8.36 | 0.05 | 16999.74 | 17118.04 | 16979.05 | 0 |
| 1734024600 | 17001.47 | -14.45 | -0.08 | 17096.26 | 17104.22 | 16973.59 | 0 |
| 1733938200 | 17015.92 | 44.61 | 0.26 | 16928.63 | 17069.34 | 16927.86 | 0 |
| 1733851800 | 16971.31 | -154.33 | -0.90 | 16995.08 | 17060.03 | 16970.3 | 0 |
| 1733765400 | 17125.64 | 18.48 | 0.11 | 17185.3 | 17186.01 | 17086.06 | 0 |
