Hot Features
프리미엄
DAXplus Minimum Variance Germany EUR Performance (XEFN)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.74 | -0.491380114655 | 964.63 | 972.62 | 957.34 | 0 | 0 | IX |
| 4 | 29.56 | 3.17736717079 | 930.33 | 972.62 | 919.4 | 0 | 0 | IX |
| 12 | 4.16 | 0.435269375242 | 955.73 | 983.3 | 919.15 | 0 | 0 | IX |
| 26 | 32.17 | 3.46764109861 | 927.72 | 983.3 | 884.18 | 0 | 0 | IX |
| 52 | 104.23 | 12.1812402122 | 855.66 | 983.3 | 849.58 | 0 | 0 | IX |
| 156 | 82.54 | 9.4078759902 | 877.35 | 983.3 | 682.01 | 0 | 0 | IX |
| 260 | 193.21 | 25.2008660719 | 766.68 | 983.3 | 536.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 959.56 | -6.56 | -0.68 | 965.2 | 965.2 | 957.34 | 0 |
| 1734370200 | 966.12 | -2.08 | -0.21 | 967.97 | 968.92 | 965.23 | 0 |
| 1734111000 | 968.2 | -1 | -0.10 | 969.49 | 972.62 | 967.98 | 0 |
| 1734024600 | 969.2 | 0.47 | 0.05 | 968.15 | 970.18 | 967.35 | 0 |
| 1733938200 | 968.73 | 5.47 | 0.57 | 964.63 | 970.74 | 964.41 | 0 |
| 1733851800 | 963.26 | 2.29 | 0.24 | 960.41 | 964.61 | 959.33 | 0 |
| 1733765400 | 960.97 | -2.41 | -0.25 | 963.67 | 967.05 | 959.56 | 0 |
| 1733506200 | 963.38 | 1.61 | 0.17 | 962.38 | 970.03 | 961.59 | 0 |
| 1733419800 | 961.77 | 2.9 | 0.30 | 958.39 | 963.24 | 958.23 | 0 |
| 1733333400 | 958.87 | 2.52 | 0.26 | 956.7 | 961.52 | 956.6 | 0 |
| 1733247000 | 956.35 | -2.81 | -0.29 | 959.45 | 960.02 | 954.8 | 0 |
| 1733160600 | 959.16 | 6.01 | 0.63 | 953.68 | 961.72 | 951.63 | 0 |
| 1732901400 | 953.15 | 4.79 | 0.51 | 948.33 | 953.15 | 945.3 | 0 |
| 1732815000 | 948.36 | 2.27 | 0.24 | 947.41 | 950.27 | 946.37 | 0 |
| 1732728600 | 946.09 | 4.93 | 0.52 | 941.31 | 946.62 | 941.31 | 0 |
| 1732642200 | 941.16 | -2.8 | -0.30 | 942.93 | 943.84 | 938.73 | 0 |
| 1732555800 | 943.96 | 2.56 | 0.27 | 943.21 | 946.39 | 941.41 | 0 |
| 1732296600 | 941.4 | 14.23 | 1.53 | 928.09 | 941.4 | 926.89 | 0 |
| 1732210200 | 927.17 | 4.17 | 0.45 | 923.93 | 927.99 | 919.4 | 0 |
| 1732123800 | 923 | -4.39 | -0.47 | 930.33 | 931.91 | 922.92 | 0 |
| 1732037400 | 927.39 | -2.71 | -0.29 | 930.35 | 933.04 | 920.06 | 0 |
| 1731951000 | 930.1 | -2.04 | -0.22 | 933.02 | 933.02 | 926.26 | 0 |
| 1731691800 | 932.14 | -0.2 | -0.02 | 931.26 | 934.97 | 927.55 | 0 |
| 1731605400 | 932.34 | 7.15 | 0.77 | 925.58 | 934.62 | 924.66 | 0 |
| 1731519000 | 925.19 | -6.21 | -0.67 | 930.52 | 930.56 | 919.15 | 0 |
| 1731432600 | 931.4 | -14.96 | -1.58 | 944.2 | 944.2 | 930.03 | 0 |
| 1731346200 | 946.36 | 4.47 | 0.47 | 943.94 | 952.29 | 943.94 | 0 |
| 1731087000 | 941.89 | -1.46 | -0.15 | 943.73 | 946.12 | 940.22 | 0 |
| 1731000600 | 943.35 | 3.88 | 0.41 | 939.85 | 948.48 | 939.85 | 0 |
| 1730914200 | 939.47 | -9.32 | -0.98 | 949.07 | 962.45 | 938.74 | 0 |
| 1730827800 | 948.79 | 7.25 | 0.77 | 942.08 | 948.79 | 941.94 | 0 |
| 1730741400 | 941.54 | -3.88 | -0.41 | 944.62 | 948.73 | 941.54 | 0 |
| 1730482200 | 945.42 | 6.26 | 0.67 | 938.67 | 947.94 | 937.96 | 0 |
| 1730395800 | 939.16 | -8.17 | -0.86 | 946.27 | 946.27 | 933.99 | 0 |
| 1730309400 | 947.33 | -10.35 | -1.08 | 956.7 | 956.7 | 945.12 | 0 |
| 1730223000 | 957.68 | -7.93 | -0.82 | 966.54 | 969.14 | 956.85 | 0 |
| 1730136600 | 965.61 | 0.58 | 0.06 | 967.41 | 969.72 | 962.2 | 0 |
| 1729873800 | 965.03 | -1.87 | -0.19 | 966.64 | 966.78 | 963.02 | 0 |
| 1729787400 | 966.9 | 5.09 | 0.53 | 961.89 | 972.74 | 961.89 | 0 |
| 1729701000 | 961.81 | -3.67 | -0.38 | 963.93 | 966 | 960.86 | 0 |
| 1729614600 | 965.48 | -6.71 | -0.69 | 971.17 | 971.17 | 962.37 | 0 |
| 1729528200 | 972.19 | -9.26 | -0.94 | 980.88 | 981.92 | 972.19 | 0 |
| 1729269000 | 981.45 | 1.79 | 0.18 | 978.65 | 981.52 | 977.46 | 0 |
| 1729182600 | 979.66 | 3 | 0.31 | 976.63 | 983.3 | 975.4 | 0 |
| 1729096200 | 976.66 | -0.65 | -0.07 | 977.39 | 978.43 | 972.5 | 0 |
| 1729009800 | 977.31 | 4.88 | 0.50 | 973.79 | 980.16 | 973.79 | 0 |
| 1728923400 | 972.43 | 5.4 | 0.56 | 968.51 | 973.26 | 968.51 | 0 |
| 1728664200 | 967.03 | 3.69 | 0.38 | 963.2 | 967.11 | 960.33 | 0 |
| 1728577800 | 963.34 | -0.26 | -0.03 | 963.55 | 965.32 | 961.81 | 0 |
| 1728491400 | 963.6 | 5.76 | 0.60 | 958.07 | 963.64 | 958.04 | 0 |
| 1728405000 | 957.84 | 2.86 | 0.30 | 954.96 | 958.25 | 949.94 | 0 |
| 1728318600 | 954.98 | -4.05 | -0.42 | 959.47 | 960.57 | 954.81 | 0 |
| 1728059400 | 959.03 | -0.94 | -0.10 | 959.09 | 961.97 | 957.25 | 0 |
| 1727973000 | 959.97 | -7.95 | -0.82 | 967.9 | 967.98 | 957.59 | 0 |
| 1727886600 | 967.92 | -3.54 | -0.36 | 971.61 | 972.42 | 965.37 | 0 |
| 1727800200 | 971.46 | -2.31 | -0.24 | 974.03 | 977.3 | 969.27 | 0 |
| 1727713800 | 973.77 | -0.93 | -0.10 | 974.25 | 974.33 | 969.68 | 0 |
| 1727454600 | 974.7 | 11.54 | 1.20 | 963.71 | 977.28 | 963.71 | 0 |
| 1727368200 | 963.16 | 4.87 | 0.51 | 960.35 | 964.61 | 959.1 | 0 |
| 1727281800 | 958.29 | 2.67 | 0.28 | 955.73 | 958.74 | 953.53 | 0 |
| 1727195400 | 955.62 | 5.67 | 0.60 | 950.31 | 955.62 | 949.57 | 0 |
| 1727109000 | 949.95 | 7.12 | 0.76 | 944.07 | 950.95 | 943.99 | 0 |
| 1726849800 | 942.83 | -7.9 | -0.83 | 951.02 | 952.06 | 942.45 | 0 |
| 1726763400 | 950.73 | 4.64 | 0.49 | 948 | 956.2 | 945.47 | 0 |
| 1726677000 | 946.09 | -4.12 | -0.43 | 950.26 | 953.69 | 945.77 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
