Hot Features
프리미엄
SDAX 10 Capped (Q6TA)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.15 | -1.95443452141 | 1491.48 | 1504.67 | 1458.84 | 0 | 0 | IX |
| 4 | 53.34 | 3.78569045912 | 1408.99 | 1504.67 | 1387.11 | 0 | 0 | IX |
| 12 | 15.35 | 1.06083014278 | 1446.98 | 1509.28 | 1386.05 | 0 | 0 | IX |
| 26 | -73.22 | -4.76832405327 | 1535.55 | 1557.02 | 1367.31 | 0 | 0 | IX |
| 52 | -20.97 | -1.4137396346 | 1483.3 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 156 | -20.97 | -1.4137396346 | 1483.3 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 260 | -20.97 | -1.4137396346 | 1483.3 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1458.84 | -10.78 | -0.73 | 1466.38 | 1471.42 | 1458.84 | 0 |
| 1734370200 | 1469.6199 | -16.84 | -1.13 | 1485.46 | 1485.46 | 1465.67 | 0 |
| 1734111000 | 1486.46 | -11.12 | -0.74 | 1499.38 | 1504.67 | 1486.46 | 0 |
| 1734024600 | 1497.58 | -0.96 | -0.06 | 1499.09 | 1503.16 | 1495.33 | 0 |
| 1733938200 | 1498.54 | 6.74 | 0.45 | 1491.48 | 1500.33 | 1489.71 | 0 |
| 1733851800 | 1491.8 | 4.3 | 0.29 | 1483.29 | 1496.22 | 1483.17 | 0 |
| 1733765400 | 1487.5 | 8.49 | 0.57 | 1483.82 | 1493.9 | 1483.82 | 0 |
| 1733506200 | 1479.01 | 6.73 | 0.46 | 1470.95 | 1480.4 | 1470.95 | 0 |
| 1733419800 | 1472.28 | 16.75 | 1.15 | 1456.67 | 1475.52 | 1456.67 | 0 |
| 1733333400 | 1455.53 | 26.58 | 1.86 | 1431.8699 | 1455.53 | 1431.8699 | 0 |
| 1733247000 | 1428.95 | 1.36 | 0.10 | 1428.77 | 1432.92 | 1425.21 | 0 |
| 1733160600 | 1427.59 | -4.92 | -0.34 | 1432.83 | 1433.35 | 1423.46 | 0 |
| 1732901400 | 1432.51 | 11.4 | 0.80 | 1421.63 | 1432.54 | 1421.63 | 0 |
| 1732815000 | 1421.1099 | 6.22 | 0.44 | 1420.89 | 1427.04 | 1418.8699 | 0 |
| 1732728600 | 1414.89 | 5.17 | 0.37 | 1412.94 | 1416.09 | 1408.96 | 0 |
| 1732642200 | 1409.72 | -17.79 | -1.25 | 1420.19 | 1420.19 | 1408.51 | 0 |
| 1732555800 | 1427.51 | 22.05 | 1.57 | 1413.85 | 1427.8 | 1410.63 | 0 |
| 1732296600 | 1405.46 | 5.8 | 0.41 | 1400.73 | 1410.93 | 1396.83 | 0 |
| 1732210200 | 1399.66 | 2.73 | 0.20 | 1397.2 | 1400.13 | 1387.1099 | 0 |
| 1732123800 | 1396.93 | -5.35 | -0.38 | 1408.99 | 1411.15 | 1394.95 | 0 |
| 1732037400 | 1402.28 | -14.49 | -1.02 | 1419.32 | 1423.71 | 1386.05 | 0 |
| 1731951000 | 1416.77 | 0.32 | 0.02 | 1420.83 | 1425.65 | 1412.21 | 0 |
| 1731691800 | 1416.45 | 3.09 | 0.22 | 1408.26 | 1426.47 | 1408.26 | 0 |
| 1731605400 | 1413.3599 | 15.28 | 1.09 | 1402.03 | 1413.78 | 1392.72 | 0 |
| 1731519000 | 1398.08 | -1.75 | -0.13 | 1401.28 | 1415.03 | 1393.63 | 0 |
| 1731432600 | 1399.83 | -34.56 | -2.41 | 1428.93 | 1428.93 | 1399.83 | 0 |
| 1731346200 | 1434.39 | 20.32 | 1.44 | 1419.53 | 1442.43 | 1419.53 | 0 |
| 1731087000 | 1414.07 | -4.62 | -0.33 | 1421.84 | 1424.27 | 1409.94 | 0 |
| 1731000600 | 1418.69 | 28.68 | 2.06 | 1390.22 | 1422.79 | 1390.22 | 0 |
| 1730914200 | 1390.01 | -24.61 | -1.74 | 1414.88 | 1422.16 | 1388.44 | 0 |
| 1730827800 | 1414.6199 | 10.25 | 0.73 | 1403.8599 | 1417.3699 | 1403.8599 | 0 |
| 1730741400 | 1404.3699 | -2.43 | -0.17 | 1407.7 | 1415.08 | 1403.72 | 0 |
| 1730482200 | 1406.8 | -5.1 | -0.36 | 1416.53 | 1416.53 | 1405.54 | 0 |
| 1730395800 | 1411.9 | -14.33 | -1.00 | 1420.59 | 1422.23 | 1405.45 | 0 |
| 1730309400 | 1426.23 | -29.86 | -2.05 | 1452.27 | 1452.46 | 1426.23 | 0 |
| 1730223000 | 1456.09 | -10.99 | -0.75 | 1471.25 | 1473.58 | 1455.24 | 0 |
| 1730136600 | 1467.08 | 5.35 | 0.37 | 1465.47 | 1470.48 | 1459.66 | 0 |
| 1729873800 | 1461.73 | 3.39 | 0.23 | 1459.01 | 1464.71 | 1454.32 | 0 |
| 1729787400 | 1458.34 | 1.32 | 0.09 | 1458.51 | 1471.38 | 1457.54 | 0 |
| 1729701000 | 1457.02 | -11.04 | -0.75 | 1468.81 | 1473.99 | 1457.02 | 0 |
| 1729614600 | 1468.06 | 1.28 | 0.09 | 1467.7 | 1469.42 | 1456.09 | 0 |
| 1729528200 | 1466.78 | -13.87 | -0.94 | 1479.7 | 1489.65 | 1466.78 | 0 |
| 1729269000 | 1480.65 | 6.38 | 0.43 | 1475.95 | 1485.67 | 1472.96 | 0 |
| 1729182600 | 1474.27 | 4.09 | 0.28 | 1473.1099 | 1481.15 | 1472.13 | 0 |
| 1729096200 | 1470.18 | 7.97 | 0.55 | 1458.53 | 1472.1 | 1453.5 | 0 |
| 1729009800 | 1462.21 | -8.77 | -0.60 | 1473.3699 | 1473.79 | 1454.25 | 0 |
| 1728923400 | 1470.98 | -7.02 | -0.47 | 1478.07 | 1481.79 | 1470 | 0 |
| 1728664200 | 1478 | 2.35 | 0.16 | 1475.52 | 1479.8 | 1474.31 | 0 |
| 1728577800 | 1475.65 | -12.51 | -0.84 | 1488.15 | 1490.55 | 1473.55 | 0 |
| 1728491400 | 1488.16 | 7.83 | 0.53 | 1479.48 | 1488.6099 | 1479.48 | 0 |
| 1728405000 | 1480.33 | -12.52 | -0.84 | 1487.14 | 1488.1199 | 1479.28 | 0 |
| 1728318600 | 1492.85 | -0.63 | -0.04 | 1498.52 | 1499.6199 | 1482.34 | 0 |
| 1728059400 | 1493.48 | 16.21 | 1.10 | 1477.13 | 1496.25 | 1476.7 | 0 |
| 1727973000 | 1477.27 | -12.38 | -0.83 | 1487.3699 | 1489.89 | 1472.85 | 0 |
| 1727886600 | 1489.65 | -1.42 | -0.10 | 1489.69 | 1493.54 | 1482.43 | 0 |
| 1727800200 | 1491.07 | -5.25 | -0.35 | 1503.21 | 1509.28 | 1488.46 | 0 |
| 1727713800 | 1496.32 | -5.14 | -0.34 | 1502.3 | 1504.41 | 1487.18 | 0 |
| 1727454600 | 1501.46 | 16.06 | 1.08 | 1487.06 | 1501.85 | 1486.79 | 0 |
| 1727368200 | 1485.4 | 39.63 | 2.74 | 1464.24 | 1489.51 | 1464.24 | 0 |
| 1727281800 | 1445.77 | -3.34 | -0.23 | 1446.98 | 1454.79 | 1445.57 | 0 |
| 1727195400 | 1449.1099 | 5.08 | 0.35 | 1449.7 | 1456.16 | 1445.56 | 0 |
| 1727109000 | 1444.03 | -0.45 | -0.03 | 1446.55 | 1449.98 | 1436.7 | 0 |
| 1726849800 | 1444.48 | -27.37 | -1.86 | 1470.59 | 1470.59 | 1444.48 | 0 |
| 1726763400 | 1471.85 | 34.67 | 2.41 | 1458.52 | 1475.21 | 1458.52 | 0 |
| 1726677000 | 1437.18 | 2.41 | 0.17 | 1436.56 | 1439.05 | 1431.57 | 0 |
