Hot Features
프리미엄
SDAX 10 Capped (Q6TB)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55.87 | 0.418968229805 | 13335.14 | 13513.16 | 13128.11 | 0 | 0 | IX |
| 4 | -353.78 | -2.57392073651 | 13744.79 | 13746.56 | 13118.08 | 0 | 0 | IX |
| 12 | -114.68 | -0.849123591612 | 13505.69 | 14284.34 | 13118.08 | 0 | 0 | IX |
| 26 | -1790.97 | -11.7966826461 | 15181.98 | 15337.24 | 12940.72 | 0 | 0 | IX |
| 52 | -569.89 | -4.08204342127 | 13960.9 | 15337.24 | 12940.72 | 0 | 0 | IX |
| 156 | -569.89 | -4.08204342127 | 13960.9 | 15337.24 | 12940.72 | 0 | 0 | IX |
| 260 | -569.89 | -4.08204342127 | 13960.9 | 15337.24 | 12940.72 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 13342.07 | -168.34 | -1.25 | 13441.2 | 13441.2 | 13330.64 | 0 |
| 1732555800 | 13510.41 | 208.68 | 1.57 | 13381.2 | 13513.16 | 13350.67 | 0 |
| 1732296600 | 13301.73 | 54.85 | 0.41 | 13257 | 13353.49 | 13220.09 | 0 |
| 1732210200 | 13246.88 | 25.88 | 0.20 | 13223.54 | 13251.35 | 13128.11 | 0 |
| 1732123800 | 13221 | -50.62 | -0.38 | 13335.14 | 13355.62 | 13202.33 | 0 |
| 1732037400 | 13271.62 | -137.17 | -1.02 | 13432.94 | 13474.52 | 13118.08 | 0 |
| 1731951000 | 13408.79 | 2.99 | 0.02 | 13447.24 | 13492.81 | 13365.63 | 0 |
| 1731691800 | 13405.8 | 29.31 | 0.22 | 13328.28 | 13500.6 | 13328.28 | 0 |
| 1731605400 | 13376.49 | 144.54 | 1.09 | 13269.28 | 13380.55 | 13181.14 | 0 |
| 1731519000 | 13231.95 | -16.53 | -0.12 | 13262.19 | 13392.36 | 13189.78 | 0 |
| 1731432600 | 13248.48 | -327.11 | -2.41 | 13523.91 | 13523.91 | 13248.48 | 0 |
| 1731346200 | 13575.59 | 192.34 | 1.44 | 13434.9 | 13651.65 | 13434.9 | 0 |
| 1731087000 | 13383.25 | -43.77 | -0.33 | 13456.82 | 13479.74 | 13344.18 | 0 |
| 1731000600 | 13427.02 | 271.52 | 2.06 | 13157.52 | 13465.74 | 13157.52 | 0 |
| 1730914200 | 13155.5 | -232.93 | -1.74 | 13390.93 | 13459.82 | 13140.67 | 0 |
| 1730827800 | 13388.43 | 97.01 | 0.73 | 13286.65 | 13414.46 | 13286.65 | 0 |
| 1730741400 | 13291.42 | -23.02 | -0.17 | 13322.95 | 13392.77 | 13285.27 | 0 |
| 1730482200 | 13314.44 | -48.26 | -0.36 | 13406.52 | 13406.52 | 13302.53 | 0 |
| 1730395800 | 13362.7 | -135.6 | -1.00 | 13444.92 | 13460.51 | 13301.63 | 0 |
| 1730309400 | 13498.3 | -282.66 | -2.05 | 13744.79 | 13746.56 | 13498.3 | 0 |
| 1730223000 | 13780.96 | -103.98 | -0.75 | 13924.4 | 13946.51 | 13772.93 | 0 |
| 1730136600 | 13884.94 | 50.63 | 0.37 | 13869.69 | 13917.15 | 13814.73 | 0 |
| 1729873800 | 13834.31 | 32.12 | 0.23 | 13808.56 | 13862.51 | 13764.16 | 0 |
| 1729787400 | 13802.19 | 12.46 | 0.09 | 13803.86 | 13925.62 | 13794.67 | 0 |
| 1729701000 | 13789.73 | -104.48 | -0.75 | 13901.29 | 13950.31 | 13789.73 | 0 |
| 1729614600 | 13894.21 | 12.13 | 0.09 | 13890.86 | 13907.12 | 13780.94 | 0 |
| 1729528200 | 13882.08 | -131.27 | -0.94 | 14004.41 | 14098.53 | 13882.08 | 0 |
| 1729269000 | 14013.35 | 60.38 | 0.43 | 13968.89 | 14060.92 | 13940.56 | 0 |
| 1729182600 | 13952.97 | 38.65 | 0.28 | 13942.04 | 14018.14 | 13932.79 | 0 |
| 1729096200 | 13914.32 | 75.42 | 0.54 | 13804.07 | 13932.43 | 13756.43 | 0 |
| 1729009800 | 13838.9 | -83 | -0.60 | 13944.46 | 13948.49 | 13763.53 | 0 |
| 1728923400 | 13921.9 | -66.42 | -0.47 | 13988.95 | 14024.14 | 13912.56 | 0 |
| 1728664200 | 13988.32 | 22.3 | 0.16 | 13964.81 | 14005.32 | 13953.41 | 0 |
| 1728577800 | 13966.02 | -118.46 | -0.84 | 14084.33 | 14107.11 | 13946.22 | 0 |
| 1728491400 | 14084.48 | 74.14 | 0.53 | 14002.29 | 14088.69 | 14002.29 | 0 |
| 1728405000 | 14010.34 | -118.54 | -0.84 | 14074.77 | 14084.05 | 14000.45 | 0 |
| 1728318600 | 14128.88 | -5.94 | -0.04 | 14182.54 | 14192.89 | 14029.35 | 0 |
| 1728059400 | 14134.82 | 153.42 | 1.10 | 13980.04 | 14161.07 | 13976.02 | 0 |
| 1727973000 | 13981.4 | -117.14 | -0.83 | 14076.98 | 14100.86 | 13939.54 | 0 |
| 1727886600 | 14098.54 | -13.44 | -0.10 | 14098.9 | 14135.42 | 14030.19 | 0 |
| 1727800200 | 14111.98 | -49.69 | -0.35 | 14226.95 | 14284.34 | 14087.29 | 0 |
| 1727713800 | 14161.67 | -48.69 | -0.34 | 14218.33 | 14238.23 | 14075.15 | 0 |
| 1727454600 | 14210.36 | 152.05 | 1.08 | 14074.07 | 14214.01 | 14071.48 | 0 |
| 1727368200 | 14058.31 | 375.04 | 2.74 | 13858.05 | 14097.28 | 13858.05 | 0 |
| 1727281800 | 13683.27 | -31.6 | -0.23 | 13694.69 | 13768.66 | 13681.36 | 0 |
| 1727195400 | 13714.87 | 48.09 | 0.35 | 13720.46 | 13781.63 | 13681.31 | 0 |
| 1727109000 | 13666.78 | -4.24 | -0.03 | 13690.69 | 13723.09 | 13597.4 | 0 |
| 1726849800 | 13671.02 | -259.1 | -1.86 | 13918.19 | 13918.19 | 13671.02 | 0 |
| 1726763400 | 13930.12 | 328.14 | 2.41 | 13803.98 | 13961.94 | 13803.98 | 0 |
| 1726677000 | 13601.98 | 22.82 | 0.17 | 13596.13 | 13619.72 | 13548.9 | 0 |
| 1726590600 | 13579.16 | 116.19 | 0.86 | 13517.27 | 13651.25 | 13509.66 | 0 |
| 1726504200 | 13462.97 | -77.46 | -0.57 | 13531.45 | 13556.81 | 13454.49 | 0 |
| 1726245000 | 13540.43 | 223.3 | 1.68 | 13347.23 | 13565.61 | 13347.23 | 0 |
| 1726158600 | 13317.13 | 68.66 | 0.52 | 13420.44 | 13446.63 | 13273.54 | 0 |
| 1726072200 | 13248.47 | -80.42 | -0.60 | 13369.67 | 13445.39 | 13227.88 | 0 |
| 1725985800 | 13328.89 | -43.05 | -0.32 | 13397.5 | 13450.19 | 13283.45 | 0 |
| 1725899400 | 13371.94 | 30.9 | 0.23 | 13372.98 | 13426.61 | 13351.53 | 0 |
| 1725640200 | 13341.04 | -299.38 | -2.19 | 13637.77 | 13640.82 | 13341.04 | 0 |
| 1725553800 | 13640.42 | 21.09 | 0.15 | 13590.81 | 13751.17 | 13590.81 | 0 |
| 1725467400 | 13619.33 | -61.69 | -0.45 | 13505.69 | 13656.18 | 13505.52 | 0 |
| 1725381000 | 13681.02 | -283.64 | -2.03 | 13959.93 | 13986.49 | 13660.73 | 0 |
| 1725294600 | 13964.66 | -94.04 | -0.67 | 14083.65 | 14083.65 | 13887.97 | 0 |
| 1725035400 | 14058.7 | 43.72 | 0.31 | 14011.24 | 14114.24 | 13999.12 | 0 |
| 1724949000 | 14014.98 | 120.14 | 0.86 | 13876.77 | 14043.97 | 13876.62 | 0 |
| 1724862600 | 13894.84 | -21.8 | -0.16 | 13934.38 | 13955.07 | 13884.23 | 0 |
| 1724776200 | 13916.64 | -32.3 | -0.23 | 13953 | 13988.56 | 13902.24 | 0 |
