Hot Features
프리미엄
DAX UCITS Capped (Q6SR)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 51.65 | 4.2085278708 | 1227.27 | 1279.62 | 1225.07 | 0 | 0 | IX |
| 4 | 101.36 | 8.60762933524 | 1177.56 | 1279.62 | 1176.11 | 0 | 0 | IX |
| 12 | 176.36 | 15.9955013786 | 1102.56 | 1279.62 | 1085.63 | 0 | 0 | IX |
| 26 | 228.87 | 21.7961049474 | 1050.05 | 1279.62 | 1043.38 | 0 | 0 | IX |
| 52 | 217.53 | 20.4948228267 | 1061.39 | 1279.62 | 979.12 | 0 | 0 | IX |
| 156 | 217.53 | 20.4948228267 | 1061.39 | 1279.62 | 979.12 | 0 | 0 | IX |
| 260 | 217.53 | 20.4948228267 | 1061.39 | 1279.62 | 979.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1262.72 | -7.02 | -0.55 | 1262.07 | 1267.42 | 1260.4 | 0 |
| 1739467800 | 1269.74 | 27.17 | 2.19 | 1256.83 | 1270.1099 | 1251.8 | 0 |
| 1739381400 | 1242.57 | 7.06 | 0.57 | 1238.1199 | 1245.06 | 1232.59 | 0 |
| 1739295000 | 1235.51 | 4.13 | 0.34 | 1230.9 | 1236.14 | 1229.56 | 0 |
| 1739208600 | 1231.38 | 6.42 | 0.52 | 1227.27 | 1233.41 | 1225.07 | 0 |
| 1738949400 | 1224.96 | -6.63 | -0.54 | 1231.73 | 1235.07 | 1223.32 | 0 |
| 1738863000 | 1231.59 | 17.94 | 1.48 | 1220.98 | 1232.75 | 1219.58 | 0 |
| 1738776600 | 1213.65 | 3.6 | 0.30 | 1205.96 | 1213.65 | 1203.47 | 0 |
| 1738690200 | 1210.05 | 3.61 | 0.30 | 1209.18 | 1210.91 | 1199.18 | 0 |
| 1738603800 | 1206.44 | -16.91 | -1.38 | 1198.05 | 1208.22 | 1195.67 | 0 |
| 1738344600 | 1223.35 | -0.61 | -0.05 | 1226.48 | 1227.6099 | 1221.15 | 0 |
| 1738258200 | 1223.96 | 5.24 | 0.43 | 1220.57 | 1224.5 | 1219.15 | 0 |
| 1738171800 | 1218.72 | 9.96 | 0.82 | 1212.99 | 1220.78 | 1210.31 | 0 |
| 1738085400 | 1208.76 | 8.92 | 0.74 | 1204.33 | 1212.45 | 1201.9 | 0 |
| 1737999000 | 1199.84 | -5.74 | -0.48 | 1194.24 | 1202.89 | 1189.8699 | 0 |
| 1737739800 | 1205.58 | -0.71 | -0.06 | 1209.16 | 1212.95 | 1202.9 | 0 |
| 1737653400 | 1206.29 | 9.68 | 0.81 | 1198.54 | 1206.93 | 1197.1199 | 0 |
| 1737567000 | 1196.6099 | 10.58 | 0.89 | 1192.83 | 1201.15 | 1192.63 | 0 |
| 1737480600 | 1186.03 | 2.76 | 0.23 | 1178.58 | 1186.25 | 1178.3699 | 0 |
| 1737394200 | 1183.27 | 5.77 | 0.49 | 1177.56 | 1187.15 | 1176.1099 | 0 |
| 1737135000 | 1177.5 | 13.82 | 1.19 | 1168.17 | 1179.28 | 1167.73 | 0 |
| 1737048600 | 1163.68 | 3.95 | 0.34 | 1165.1199 | 1165.71 | 1159.38 | 0 |
| 1736962200 | 1159.73 | 17.51 | 1.53 | 1144.56 | 1162.78 | 1143.77 | 0 |
| 1736875800 | 1142.22 | 7.06 | 0.62 | 1143.1099 | 1147.54 | 1140.43 | 0 |
| 1736789400 | 1135.16 | -4.19 | -0.37 | 1136.83 | 1138.07 | 1129.19 | 0 |
| 1736530200 | 1139.35 | -6.54 | -0.57 | 1145.1199 | 1150.31 | 1138.01 | 0 |
| 1736443800 | 1145.89 | -0.77 | -0.07 | 1143.52 | 1147.98 | 1141.59 | 0 |
| 1736357400 | 1146.66 | -2.38 | -0.21 | 1147.1 | 1155.23 | 1141.75 | 0 |
| 1736271000 | 1149.04 | 6.33 | 0.55 | 1141.66 | 1151.57 | 1138.56 | 0 |
| 1736184600 | 1142.71 | 17.84 | 1.59 | 1129.8 | 1142.97 | 1126.52 | 0 |
| 1735925400 | 1124.8699 | -5.76 | -0.51 | 1131.22 | 1131.43 | 1122.29 | 0 |
| 1735839000 | 1130.63 | 5.25 | 0.47 | 1126.18 | 1132.05 | 1120.17 | 0 |
| 1735579800 | 1125.38 | -3.11 | -0.28 | 1123.53 | 1128.72 | 1123.08 | 0 |
| 1735320600 | 1128.49 | 7.44 | 0.66 | 1118.94 | 1128.57 | 1117.63 | 0 |
| 1734975000 | 1121.05 | -2.02 | -0.18 | 1120.94 | 1123.72 | 1118.57 | 0 |
| 1734715800 | 1123.07 | -4.73 | -0.42 | 1119.46 | 1124.82 | 1110.28 | 0 |
| 1734629400 | 1127.8 | -15.27 | -1.34 | 1130.9 | 1136.1099 | 1127.1199 | 0 |
| 1734543000 | 1143.07 | -0.75 | -0.07 | 1145.17 | 1147.88 | 1143.05 | 0 |
| 1734456600 | 1143.82 | -4.18 | -0.36 | 1146.46 | 1150.04 | 1143.48 | 0 |
| 1734370200 | 1148 | -5.64 | -0.49 | 1151.77 | 1152.78 | 1147.47 | 0 |
| 1734111000 | 1153.64 | -1.61 | -0.14 | 1156.2 | 1160.42 | 1151.98 | 0 |
| 1734024600 | 1155.25 | 0.74 | 0.06 | 1157.29 | 1157.83 | 1153.8599 | 0 |
| 1733938200 | 1154.51 | 4.49 | 0.39 | 1147.3699 | 1155.47 | 1147.3699 | 0 |
| 1733851800 | 1150.02 | -0.16 | -0.01 | 1147 | 1153 | 1146.96 | 0 |
| 1733765400 | 1150.18 | -1.11 | -0.10 | 1156.84 | 1156.8699 | 1148.85 | 0 |
| 1733506200 | 1151.29 | 1.6 | 0.14 | 1151.33 | 1154.17 | 1148.92 | 0 |
| 1733419800 | 1149.69 | 7.97 | 0.70 | 1141.27 | 1150.47 | 1141.27 | 0 |
| 1733333400 | 1141.72 | 9.52 | 0.84 | 1136.6199 | 1143.38 | 1135.91 | 0 |
| 1733247000 | 1132.2 | 4.01 | 0.36 | 1128.93 | 1133.91 | 1127.77 | 0 |
| 1733160600 | 1128.19 | 15.51 | 1.39 | 1110.6199 | 1129.26 | 1109.56 | 0 |
| 1732901400 | 1112.68 | 10.62 | 0.96 | 1100.63 | 1113.33 | 1099.34 | 0 |
| 1732815000 | 1102.06 | 9.35 | 0.86 | 1098.8 | 1102.79 | 1097.54 | 0 |
| 1732728600 | 1092.71 | -0.56 | -0.05 | 1091.38 | 1092.98 | 1085.63 | 0 |
| 1732642200 | 1093.27 | -7.12 | -0.65 | 1094.1 | 1098.78 | 1090.23 | 0 |
| 1732555800 | 1100.39 | 5.75 | 0.53 | 1102.56 | 1103.05 | 1095.1099 | 0 |
| 1732296600 | 1094.64 | 11.01 | 1.02 | 1088.71 | 1095.07 | 1077.64 | 0 |
| 1732210200 | 1083.63 | 6.57 | 0.61 | 1079.39 | 1084.06 | 1070.1099 | 0 |
| 1732123800 | 1077.06 | -4.12 | -0.38 | 1086.19 | 1088.3 | 1074.95 | 0 |
| 1732037400 | 1081.18 | -7.59 | -0.70 | 1088.73 | 1090.88 | 1067.6 | 0 |
| 1731951000 | 1088.77 | -1.6 | -0.15 | 1092.84 | 1094.69 | 1083.3699 | 0 |
