Hot Features
프리미엄
SDAX Kursindex (SDXK)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.84 | -0.776353424335 | 5775.72 | 5777.01 | 5696.1 | 0 | 0 | IX |
| 4 | -229.46 | -3.84978038166 | 5960.34 | 5982.15 | 5667.88 | 0 | 0 | IX |
| 12 | -326.13 | -5.38433979802 | 6057.01 | 6122.35 | 5667.88 | 0 | 0 | IX |
| 26 | -873.21 | -13.2222607505 | 6604.09 | 6640.64 | 5667.88 | 0 | 0 | IX |
| 52 | -14.78 | -0.257237636755 | 5745.66 | 6640.64 | 5667.88 | 0 | 0 | IX |
| 156 | -2084.56 | -26.6723306685 | 7815.44 | 7815.44 | 4633.25 | 0 | 0 | IX |
| 260 | 57.25 | 1.00905416814 | 5673.63 | 8036.75 | 3790.16 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5730.88 | 23.63 | 0.41 | 5730.88 | 5730.88 | 5730.88 | 0 |
| 1732210200 | 5707.25 | 11.15 | 0.20 | 5707.25 | 5707.25 | 5707.25 | 0 |
| 1732123800 | 5696.1 | -21.81 | -0.38 | 5696.1 | 5696.1 | 5696.1 | 0 |
| 1732037400 | 5717.91 | -59.1 | -1.02 | 5717.91 | 5717.91 | 5717.91 | 0 |
| 1731951000 | 5777.01 | 1.29 | 0.02 | 5777.01 | 5777.01 | 5777.01 | 0 |
| 1731691800 | 5775.72 | 12.63 | 0.22 | 5775.72 | 5775.72 | 5775.72 | 0 |
| 1731605400 | 5763.09 | 62.27 | 1.09 | 5763.09 | 5763.09 | 5763.09 | 0 |
| 1731519000 | 5700.82 | -7.12 | -0.12 | 5700.82 | 5700.82 | 5700.82 | 0 |
| 1731432600 | 5707.9399 | -140.93 | -2.41 | 5707.9399 | 5707.9399 | 5707.9399 | 0 |
| 1731346200 | 5848.87 | 82.87 | 1.44 | 5848.87 | 5848.87 | 5848.87 | 0 |
| 1731087000 | 5766 | -18.86 | -0.33 | 5766 | 5766 | 5766 | 0 |
| 1731000600 | 5784.86 | 116.98 | 2.06 | 5784.86 | 5784.86 | 5784.86 | 0 |
| 1730914200 | 5667.88 | -100.36 | -1.74 | 5667.88 | 5667.88 | 5667.88 | 0 |
| 1730827800 | 5768.24 | 41.8 | 0.73 | 5768.24 | 5768.24 | 5768.24 | 0 |
| 1730741400 | 5726.4399 | -9.92 | -0.17 | 5726.4399 | 5726.4399 | 5726.4399 | 0 |
| 1730482200 | 5736.36 | -20.79 | -0.36 | 5736.36 | 5736.36 | 5736.36 | 0 |
| 1730395800 | 5757.15 | -58.42 | -1.00 | 5757.15 | 5757.15 | 5757.15 | 0 |
| 1730309400 | 5815.57 | -121.78 | -2.05 | 5815.57 | 5815.57 | 5815.57 | 0 |
| 1730223000 | 5937.35 | -44.8 | -0.75 | 5937.35 | 5937.35 | 5937.35 | 0 |
| 1730136600 | 5982.15 | 21.81 | 0.37 | 5982.15 | 5982.15 | 5982.15 | 0 |
| 1729873800 | 5960.34 | 13.84 | 0.23 | 5960.34 | 5960.34 | 5960.34 | 0 |
| 1729787400 | 5946.5 | 5.37 | 0.09 | 5946.5 | 5946.5 | 5946.5 | 0 |
| 1729701000 | 5941.13 | -45.01 | -0.75 | 5941.13 | 5941.13 | 5941.13 | 0 |
| 1729614600 | 5986.14 | 5.22 | 0.09 | 5986.14 | 5986.14 | 5986.14 | 0 |
| 1729528200 | 5980.92 | -56.56 | -0.94 | 5980.92 | 5980.92 | 5980.92 | 0 |
| 1729269000 | 6037.4799 | 26.02 | 0.43 | 6037.4799 | 6037.4799 | 6037.4799 | 0 |
| 1729182600 | 6011.46 | 16.65 | 0.28 | 6011.46 | 6011.46 | 6011.46 | 0 |
| 1729096200 | 5994.81 | 32.5 | 0.55 | 5994.81 | 5994.81 | 5994.81 | 0 |
| 1729009800 | 5962.31 | -35.77 | -0.60 | 5962.31 | 5962.31 | 5962.31 | 0 |
| 1728923400 | 5998.08 | -28.61 | -0.47 | 5998.08 | 5998.08 | 5998.08 | 0 |
| 1728664200 | 6026.6899 | 9.61 | 0.16 | 6026.6899 | 6026.6899 | 6026.6899 | 0 |
| 1728577800 | 6017.08 | -51.04 | -0.84 | 6017.08 | 6017.08 | 6017.08 | 0 |
| 1728491400 | 6068.12 | 31.94 | 0.53 | 6068.12 | 6068.12 | 6068.12 | 0 |
| 1728405000 | 6036.18 | -51.07 | -0.84 | 6036.18 | 6036.18 | 6036.18 | 0 |
| 1728318600 | 6087.25 | -2.56 | -0.04 | 6087.25 | 6087.25 | 6087.25 | 0 |
| 1728059400 | 6089.81 | 66.1 | 1.10 | 6089.81 | 6089.81 | 6089.81 | 0 |
| 1727973000 | 6023.71 | -50.47 | -0.83 | 6023.71 | 6023.71 | 6023.71 | 0 |
| 1727886600 | 6074.18 | -5.79 | -0.10 | 6074.18 | 6074.18 | 6074.18 | 0 |
| 1727800200 | 6079.97 | -21.4 | -0.35 | 6079.97 | 6079.97 | 6079.97 | 0 |
| 1727713800 | 6101.37 | -20.98 | -0.34 | 6101.37 | 6101.37 | 6101.37 | 0 |
| 1727454600 | 6122.35 | 65.51 | 1.08 | 6122.35 | 6122.35 | 6122.35 | 0 |
| 1727368200 | 6056.84 | 161.58 | 2.74 | 6056.84 | 6056.84 | 6056.84 | 0 |
| 1727281800 | 5895.26 | -13.62 | -0.23 | 5895.26 | 5895.26 | 5895.26 | 0 |
| 1727195400 | 5908.88 | 20.72 | 0.35 | 5908.88 | 5908.88 | 5908.88 | 0 |
| 1727109000 | 5888.16 | -1.83 | -0.03 | 5888.16 | 5888.16 | 5888.16 | 0 |
| 1726849800 | 5889.99 | -111.63 | -1.86 | 5889.99 | 5889.99 | 5889.99 | 0 |
| 1726763400 | 6001.62 | 141.38 | 2.41 | 6001.62 | 6001.62 | 6001.62 | 0 |
| 1726677000 | 5860.24 | 9.83 | 0.17 | 5860.24 | 5860.24 | 5860.24 | 0 |
| 1726590600 | 5850.41 | 50.06 | 0.86 | 5850.41 | 5850.41 | 5850.41 | 0 |
| 1726504200 | 5800.35 | -33.37 | -0.57 | 5800.35 | 5800.35 | 5800.35 | 0 |
| 1726245000 | 5833.72 | 96.2 | 1.68 | 5833.72 | 5833.72 | 5833.72 | 0 |
| 1726158600 | 5737.52 | 29.59 | 0.52 | 5737.52 | 5737.52 | 5737.52 | 0 |
| 1726072200 | 5707.93 | -34.65 | -0.60 | 5707.93 | 5707.93 | 5707.93 | 0 |
| 1725985800 | 5742.58 | -18.55 | -0.32 | 5742.58 | 5742.58 | 5742.58 | 0 |
| 1725899400 | 5761.13 | 13.31 | 0.23 | 5761.13 | 5761.13 | 5761.13 | 0 |
| 1725640200 | 5747.82 | -128.98 | -2.19 | 5747.82 | 5747.82 | 5747.82 | 0 |
| 1725553800 | 5876.8 | 9.09 | 0.15 | 5876.8 | 5876.8 | 5876.8 | 0 |
| 1725467400 | 5867.71 | -26.58 | -0.45 | 5867.71 | 5867.71 | 5867.71 | 0 |
| 1725381000 | 5894.29 | -122.2 | -2.03 | 5894.29 | 5894.29 | 5894.29 | 0 |
| 1725294600 | 6016.49 | -40.52 | -0.67 | 6016.49 | 6016.49 | 6016.49 | 0 |
| 1725035400 | 6057.01 | 18.84 | 0.31 | 6057.01 | 6057.01 | 6057.01 | 0 |
| 1724949000 | 6038.17 | 51.76 | 0.86 | 6038.17 | 6038.17 | 6038.17 | 0 |
| 1724862600 | 5986.41 | -9.39 | -0.16 | 5986.41 | 5986.41 | 5986.41 | 0 |
| 1724776200 | 5995.8 | -13.92 | -0.23 | 5995.8 | 5995.8 | 5995.8 | 0 |
| 1724689800 | 6009.72 | 0.59 | 0.01 | 6009.72 | 6009.72 | 6009.72 | 0 |
