Hot Features
프리미엄
Tec DAX (TDXP)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 65.8 | 1.76896937371 | 3719.68 | 3842.15 | 3653.95 | 0 | 0 | IX |
| 4 | 298.83 | 8.57069106449 | 3486.65 | 3842.15 | 3456.82 | 0 | 0 | IX |
| 12 | 421.2 | 12.5197664879 | 3364.28 | 3842.15 | 3272.8 | 0 | 0 | IX |
| 26 | 569.09 | 17.6934389175 | 3216.39 | 3842.15 | 3193.72 | 0 | 0 | IX |
| 52 | 392.71 | 11.5749078187 | 3392.77 | 3842.15 | 3094.31 | 0 | 0 | IX |
| 156 | 368.01 | 10.7684924813 | 3417.47 | 3842.15 | 2588.59 | 0 | 0 | IX |
| 260 | 582.92 | 18.2016886491 | 3202.56 | 4010.04 | 2128.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3785.48 | -42.28 | -1.10 | 3823.65 | 3828.11 | 3780.39 | 0 |
| 1738863000 | 3827.76 | 56.79 | 1.51 | 3781.71 | 3842.15 | 3779.01 | 0 |
| 1738776600 | 3770.97 | 44.87 | 1.20 | 3716.25 | 3771.01 | 3711.96 | 0 |
| 1738690200 | 3726.1 | 45.78 | 1.24 | 3682.57 | 3739.46 | 3676.53 | 0 |
| 1738603800 | 3680.32 | -47.04 | -1.26 | 3684.75 | 3687.41 | 3653.95 | 0 |
| 1738344600 | 3727.36 | 12.43 | 0.33 | 3719.68 | 3734.09 | 3711.42 | 0 |
| 1738258200 | 3714.93 | 13.72 | 0.37 | 3702.76 | 3718.51 | 3694.31 | 0 |
| 1738171800 | 3701.21 | 19.51 | 0.53 | 3687.32 | 3719.7 | 3685.15 | 0 |
| 1738085400 | 3681.7 | 50.8 | 1.40 | 3629.7 | 3696.6 | 3627.18 | 0 |
| 1737999000 | 3630.9 | -17.29 | -0.47 | 3625.47 | 3640.14 | 3597.64 | 0 |
| 1737739800 | 3648.19 | -8.82 | -0.24 | 3664.72 | 3678.84 | 3634.19 | 0 |
| 1737653400 | 3657.01 | 15.16 | 0.42 | 3650.6 | 3671.85 | 3643.41 | 0 |
| 1737567000 | 3641.85 | 0 | 0.00 | 3641.85 | 3641.85 | 3641.85 | 0 |
| 1737480600 | 3641.85 | 33.4 | 0.93 | 3603.12 | 3641.85 | 3603.12 | 0 |
| 1737394200 | 3608.45 | 21.59 | 0.60 | 3586.26 | 3611.48 | 3566.88 | 0 |
| 1737135000 | 3586.86 | 37.12 | 1.05 | 3556.07 | 3587.77 | 3551.94 | 0 |
| 1737048600 | 3549.74 | 5.67 | 0.16 | 3554.78 | 3578.73 | 3530.83 | 0 |
| 1736962200 | 3544.07 | 46.76 | 1.34 | 3504.28 | 3559.35 | 3502.61 | 0 |
| 1736875800 | 3497.31 | 6.22 | 0.18 | 3506.14 | 3535.48 | 3491.24 | 0 |
| 1736789400 | 3491.09 | -8 | -0.23 | 3486.71 | 3495.6 | 3456.82 | 0 |
| 1736530200 | 3499.09 | 11.41 | 0.33 | 3486.65 | 3525.72 | 3483.02 | 0 |
| 1736443800 | 3487.68 | -1.49 | -0.04 | 3483.11 | 3502.77 | 3480.14 | 0 |
| 1736357400 | 3489.17 | -30.52 | -0.87 | 3523.46 | 3532.42 | 3475.92 | 0 |
| 1736271000 | 3519.69 | 37.33 | 1.07 | 3486.36 | 3532.41 | 3479.72 | 0 |
| 1736184600 | 3482.36 | 67.26 | 1.97 | 3424.52 | 3487.57 | 3424.52 | 0 |
| 1735925400 | 3415.1 | -21.52 | -0.63 | 3437.15 | 3437.63 | 3403.34 | 0 |
| 1735839000 | 3436.62 | 19.47 | 0.57 | 3414.51 | 3436.64 | 3413.88 | 0 |
| 1735579800 | 3417.15 | -35.12 | -1.02 | 3441.66 | 3441.91 | 3412.39 | 0 |
| 1735320600 | 3452.27 | 24.54 | 0.72 | 3421.2 | 3453.01 | 3418.14 | 0 |
| 1734975000 | 3427.73 | 13.92 | 0.41 | 3404.17 | 3433.73 | 3397.1 | 0 |
| 1734715800 | 3413.81 | -19.04 | -0.55 | 3404.62 | 3421.07 | 3369.09 | 0 |
| 1734629400 | 3432.85 | -72.13 | -2.06 | 3468.7 | 3468.78 | 3432.65 | 0 |
| 1734543000 | 3504.98 | 15.74 | 0.45 | 3493.2 | 3510.31 | 3493.2 | 0 |
| 1734456600 | 3489.24 | -24.41 | -0.69 | 3501.37 | 3514.45 | 3489.24 | 0 |
| 1734370200 | 3513.65 | -7.61 | -0.22 | 3511.73 | 3515.76 | 3497.15 | 0 |
| 1734111000 | 3521.26 | -26.32 | -0.74 | 3549.57 | 3552.27 | 3518.67 | 0 |
| 1734024600 | 3547.58 | -1.36 | -0.04 | 3544.99 | 3559.68 | 3536.88 | 0 |
| 1733938200 | 3548.94 | -3.32 | -0.09 | 3554.07 | 3555.56 | 3535.87 | 0 |
| 1733851800 | 3552.26 | 14.62 | 0.41 | 3528.87 | 3564.48 | 3523.13 | 0 |
| 1733765400 | 3537.64 | 8.87 | 0.25 | 3534.08 | 3546.16 | 3518.94 | 0 |
| 1733506200 | 3528.77 | 6.9 | 0.20 | 3513.56 | 3529.03 | 3505.37 | 0 |
| 1733419800 | 3521.87 | 9.3 | 0.26 | 3506.01 | 3530.85 | 3505.28 | 0 |
| 1733333400 | 3512.57 | 44.71 | 1.29 | 3474.07 | 3513.3 | 3470.66 | 0 |
| 1733247000 | 3467.86 | 10.12 | 0.29 | 3462.13 | 3468.87 | 3432.5 | 0 |
| 1733160600 | 3457.74 | 28.17 | 0.82 | 3420.32 | 3457.74 | 3409.06 | 0 |
| 1732901400 | 3429.57 | 32.74 | 0.96 | 3394 | 3430.05 | 3386.3 | 0 |
| 1732815000 | 3396.83 | 6.16 | 0.18 | 3409.29 | 3419.04 | 3394.93 | 0 |
| 1732728600 | 3390.67 | -12.15 | -0.36 | 3402.56 | 3405.28 | 3374.86 | 0 |
| 1732642200 | 3402.82 | -2.35 | -0.07 | 3390.56 | 3434.01 | 3383.82 | 0 |
| 1732555800 | 3405.17 | 35.13 | 1.04 | 3392.15 | 3409.01 | 3385.11 | 0 |
| 1732296600 | 3370.04 | 40.98 | 1.23 | 3333.51 | 3378.43 | 3332.53 | 0 |
| 1732210200 | 3329.06 | 11.25 | 0.34 | 3324.35 | 3329.75 | 3299.7 | 0 |
| 1732123800 | 3317.81 | 4.05 | 0.12 | 3333.05 | 3339.81 | 3308.13 | 0 |
| 1732037400 | 3313.76 | -19.8 | -0.59 | 3338.21 | 3345.7399 | 3272.8 | 0 |
| 1731951000 | 3333.56 | -18.77 | -0.56 | 3345.43 | 3361.54 | 3321.65 | 0 |
| 1731691800 | 3352.33 | -33.48 | -0.99 | 3364.28 | 3378.59 | 3345.15 | 0 |
| 1731605400 | 3385.81 | 53.02 | 1.59 | 3339.33 | 3388.65 | 3322.13 | 0 |
| 1731519000 | 3332.79 | -49.47 | -1.46 | 3370.93 | 3370.93 | 3314.4899 | 0 |
| 1731432600 | 3382.26 | -35.54 | -1.04 | 3403.2 | 3422.21 | 3375.09 | 0 |
| 1731346200 | 3417.8 | 36.51 | 1.08 | 3399.26 | 3449.76 | 3398.19 | 0 |
