Hot Features
프리미엄
TecDAX 10 Capped (Q6SW)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43.35 | 1.68777521248 | 2568.47 | 2614.28 | 2549.05 | 0 | 0 | IX |
| 4 | 174.07 | 7.140600964 | 2437.75 | 2614.28 | 2425.46 | 0 | 0 | IX |
| 12 | 281.49 | 12.0794050628 | 2330.33 | 2614.28 | 2294.08 | 0 | 0 | IX |
| 26 | 252.13 | 10.6848780984 | 2359.69 | 2614.28 | 2259.96 | 0 | 0 | IX |
| 52 | 98.96 | 3.93814219654 | 2512.86 | 2614.28 | 2219.51 | 0 | 0 | IX |
| 156 | 98.96 | 3.93814219654 | 2512.86 | 2614.28 | 2219.51 | 0 | 0 | IX |
| 260 | 98.96 | 3.93814219654 | 2512.86 | 2614.28 | 2219.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2588.07 | -15.99 | -0.61 | 2596.86 | 2602.6 | 2584.2199 | 0 |
| 1739467800 | 2604.06 | 21.7 | 0.84 | 2591.21 | 2605.11 | 2572.96 | 0 |
| 1739381400 | 2582.36 | -3.33 | -0.13 | 2587.57 | 2593.03 | 2563.71 | 0 |
| 1739295000 | 2585.69 | 15.03 | 0.58 | 2569.91 | 2587.44 | 2568.68 | 0 |
| 1739208600 | 2570.66 | 10.59 | 0.41 | 2568.4699 | 2575 | 2549.05 | 0 |
| 1738949400 | 2560.07 | -29.84 | -1.15 | 2587.81 | 2589.41 | 2556.45 | 0 |
| 1738863000 | 2589.91 | 24.16 | 0.94 | 2573.62 | 2601.58 | 2570.9699 | 0 |
| 1738776600 | 2565.75 | 26.54 | 1.05 | 2533.29 | 2565.79 | 2530.33 | 0 |
| 1738690200 | 2539.21 | 16.51 | 0.65 | 2524.82 | 2549.68 | 2520.03 | 0 |
| 1738603800 | 2522.7 | -31.6 | -1.24 | 2518.27 | 2525.31 | 2500.88 | 0 |
| 1738344600 | 2554.3 | 5.97 | 0.23 | 2551.36 | 2560.27 | 2544.9899 | 0 |
| 1738258200 | 2548.33 | 19.34 | 0.76 | 2531.17 | 2551.81 | 2526.37 | 0 |
| 1738171800 | 2528.9899 | 5.32 | 0.21 | 2530.82 | 2549.16 | 2523.98 | 0 |
| 1738085400 | 2523.67 | 41.34 | 1.67 | 2482.44 | 2537.51 | 2480.61 | 0 |
| 1737999000 | 2482.33 | -14.79 | -0.59 | 2482.09 | 2489.41 | 2463.07 | 0 |
| 1737739800 | 2497.12 | 2.4 | 0.10 | 2500.31 | 2512.91 | 2484.9 | 0 |
| 1737653400 | 2494.7199 | -5.61 | -0.22 | 2492.91 | 2505.79 | 2485.07 | 0 |
| 1737567000 | 2500.33 | 18.82 | 0.76 | 2488.34 | 2505.53 | 2488.01 | 0 |
| 1737480600 | 2481.51 | 21.76 | 0.88 | 2455.89 | 2481.75 | 2455.78 | 0 |
| 1737394200 | 2459.75 | 22.39 | 0.92 | 2437.75 | 2461.81 | 2425.46 | 0 |
| 1737135000 | 2437.36 | 25.16 | 1.04 | 2417 | 2437.43 | 2414.37 | 0 |
| 1737048600 | 2412.2 | 2.32 | 0.10 | 2419.51 | 2433.3 | 2399.16 | 0 |
| 1736962200 | 2409.88 | 34.64 | 1.46 | 2379.87 | 2419.62 | 2379.87 | 0 |
| 1736875800 | 2375.2399 | -5.42 | -0.23 | 2390.16 | 2407.26 | 2372.26 | 0 |
| 1736789400 | 2380.66 | -9.9 | -0.41 | 2383.46 | 2386.32 | 2359.56 | 0 |
| 1736530200 | 2390.56 | 7.91 | 0.33 | 2382.52 | 2410.87 | 2379.85 | 0 |
| 1736443800 | 2382.65 | 2.01 | 0.08 | 2378.41 | 2391.78 | 2375.54 | 0 |
| 1736357400 | 2380.64 | -20.87 | -0.87 | 2403.46 | 2410.53 | 2371.06 | 0 |
| 1736271000 | 2401.51 | 24.4 | 1.03 | 2380.2199 | 2411.55 | 2376.13 | 0 |
| 1736184600 | 2377.11 | 44.08 | 1.89 | 2338.85 | 2384.48 | 2338.85 | 0 |
| 1735925400 | 2333.03 | -14.88 | -0.63 | 2348.09 | 2348.4899 | 2326.19 | 0 |
| 1735839000 | 2347.91 | 13.32 | 0.57 | 2333.57 | 2348.27 | 2333.42 | 0 |
| 1735579800 | 2334.59 | -22.82 | -0.97 | 2350.21 | 2351.01 | 2329.94 | 0 |
| 1735320600 | 2357.41 | 16.5 | 0.70 | 2337.62 | 2359.27 | 2335 | 0 |
| 1734975000 | 2340.91 | 14.03 | 0.60 | 2320.9899 | 2343.32 | 2316.81 | 0 |
| 1734715800 | 2326.88 | -9.76 | -0.42 | 2319.4 | 2330.9699 | 2294.08 | 0 |
| 1734629400 | 2336.64 | -45.99 | -1.93 | 2358.44 | 2358.75 | 2335.33 | 0 |
| 1734543000 | 2382.63 | 10.69 | 0.45 | 2375.23 | 2386.44 | 2375.23 | 0 |
| 1734456600 | 2371.94 | -19.7 | -0.82 | 2383.01 | 2390.68 | 2371.94 | 0 |
| 1734370200 | 2391.64 | -8.64 | -0.36 | 2393.7199 | 2395.16 | 2377.48 | 0 |
| 1734111000 | 2400.28 | -21.83 | -0.90 | 2423.57 | 2426.48 | 2399.2 | 0 |
| 1734024600 | 2422.11 | -6.8 | -0.28 | 2426.7399 | 2435.91 | 2416.4699 | 0 |
| 1733938200 | 2428.91 | -2.74 | -0.11 | 2432.44 | 2434.85 | 2418.2399 | 0 |
| 1733851800 | 2431.65 | 12.83 | 0.53 | 2412.04 | 2440.29 | 2409.2399 | 0 |
| 1733765400 | 2418.82 | 7.14 | 0.30 | 2414.9899 | 2424.3 | 2402.9 | 0 |
| 1733506200 | 2411.68 | 3.89 | 0.16 | 2402.13 | 2413.07 | 2397.38 | 0 |
| 1733419800 | 2407.79 | 5.13 | 0.21 | 2399.58 | 2414.92 | 2397.09 | 0 |
| 1733333400 | 2402.66 | 33.17 | 1.40 | 2373.12 | 2403.18 | 2371.77 | 0 |
| 1733247000 | 2369.4899 | 1.38 | 0.06 | 2370.58 | 2373.6 | 2349.45 | 0 |
| 1733160600 | 2368.11 | 13.17 | 0.56 | 2349.38 | 2368.25 | 2338.9899 | 0 |
| 1732901400 | 2354.94 | 16.92 | 0.72 | 2336.57 | 2354.94 | 2330.43 | 0 |
| 1732815000 | 2338.02 | 4.33 | 0.19 | 2344.66 | 2353.57 | 2336.85 | 0 |
| 1732728600 | 2333.69 | -6.56 | -0.28 | 2340.45 | 2343.44 | 2323.35 | 0 |
| 1732642200 | 2340.25 | -5.23 | -0.22 | 2334.6 | 2361.33 | 2329.32 | 0 |
| 1732555800 | 2345.48 | 30.02 | 1.30 | 2330.33 | 2345.57 | 2328.27 | 0 |
| 1732296600 | 2315.46 | 23.5 | 1.03 | 2296.41 | 2323.28 | 2296.39 | 0 |
| 1732210200 | 2291.96 | 5.38 | 0.24 | 2289.84 | 2295.7 | 2272.76 | 0 |
| 1732123800 | 2286.58 | 0.63 | 0.03 | 2297.95 | 2303.5 | 2280.57 | 0 |
| 1732037400 | 2285.95 | -15.34 | -0.67 | 2305.16 | 2311.21 | 2259.96 | 0 |
| 1731951000 | 2301.29 | -13.15 | -0.57 | 2310.75 | 2321.9699 | 2292.43 | 0 |
