Hot Features
프리미엄
DJ Sector Titans Composite Titans Index EUR (DJTSECE)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 925.42 | -3.07 | -0.33 | 928.56 | 930 | 923.26 | 0 |
| 1734386400 | 928.49 | 0.94 | 0.10 | 926.46 | 931.73 | 925.54 | 0 |
| 1734127200 | 927.55 | -2.76 | -0.30 | 929.34 | 931.75 | 924.61 | 0 |
| 1734040800 | 930.31 | -1.43 | -0.15 | 931.73 | 934.93 | 928.67 | 0 |
| 1733954400 | 931.74 | 7.54 | 0.82 | 925.38 | 933.27 | 923.23 | 0 |
| 1733868000 | 924.2 | -1.31 | -0.14 | 925.09 | 929.02 | 923.36 | 0 |
| 1733781600 | 925.51 | -1.84 | -0.20 | 928.75 | 929.48 | 923.46 | 0 |
| 1733522400 | 927.35 | 3.47 | 0.38 | 924.15 | 929.83 | 921.15 | 0 |
| 1733436000 | 923.88 | -7.26 | -0.78 | 929.3 | 930.94 | 923.78 | 0 |
| 1733349600 | 931.14 | 3.84 | 0.41 | 927.74 | 931.91 | 926.62 | 0 |
| 1733263200 | 927.3 | 1.49 | 0.16 | 926.68 | 927.85 | 924.87 | 0 |
| 1733176800 | 925.81 | 9.92 | 1.08 | 921.95 | 927.22 | 920.82 | 0 |
| 1732917600 | 915.89 | 3.89 | 0.43 | 912.38 | 919.7 | 911.55 | 0 |
| 1732744800 | 912 | -8.1 | -0.88 | 916.88 | 918.63 | 909.71 | 0 |
| 1732658400 | 920.1 | 1.55 | 0.17 | 917.21 | 921.56 | 913.7 | 0 |
| 1732572000 | 918.55 | -2.09 | -0.23 | 918.72 | 920.89 | 913.11 | 0 |
| 1732312800 | 920.64 | 8.25 | 0.90 | 913.27 | 924.01 | 912.65 | 0 |
| 1732226400 | 912.39 | 9.27 | 1.03 | 903.22 | 913.33 | 900.79 | 0 |
| 1732140000 | 903.12 | 2.63 | 0.29 | 902.14 | 905.09 | 898.35 | 0 |
| 1732053600 | 900.49 | 1.93 | 0.21 | 900.36 | 904.11 | 894.54 | 0 |
| 1731967200 | 898.56 | -1.92 | -0.21 | 898.49 | 901.43 | 896.24 | 0 |
| 1731708000 | 900.48 | -9.7 | -1.07 | 907.05 | 908.92 | 897.37 | 0 |
| 1731621600 | 910.18 | 0.45 | 0.05 | 910.94 | 915.01 | 908.08 | 0 |
| 1731535200 | 909.73 | 2.1 | 0.23 | 908 | 912.76 | 903.87 | 0 |
| 1731448800 | 907.63 | -4.66 | -0.51 | 911.99 | 912.64 | 906.14 | 0 |
| 1731362400 | 912.29 | 5.3 | 0.58 | 909.77 | 915.38 | 909.06 | 0 |
| 1731103200 | 906.99 | 6.09 | 0.68 | 902.43 | 909.29 | 900.22 | 0 |
| 1731016800 | 900.9 | 3.04 | 0.34 | 897.38 | 902.57 | 895.97 | 0 |
| 1730930400 | 897.86 | 25.57 | 2.93 | 885.34 | 898.5 | 883.65 | 0 |
| 1730844000 | 872.29 | 5.05 | 0.58 | 867.29 | 872.31 | 865.71 | 0 |
| 1730757600 | 867.24 | -4.3 | -0.49 | 868.4 | 869.44 | 865.1 | 0 |
| 1730494800 | 871.54 | 5.31 | 0.61 | 865.68 | 874.95 | 865.21 | 0 |
| 1730408400 | 866.23 | -14.22 | -1.62 | 880.53 | 880.54 | 866.21 | 0 |
| 1730322000 | 880.45 | -7.61 | -0.86 | 887.11 | 887.54 | 880.18 | 0 |
| 1730235600 | 888.06 | 0.69 | 0.08 | 888.04 | 890.94 | 886.76 | 0 |
| 1730149200 | 887.37 | 1.77 | 0.20 | 885.84 | 888.61 | 883.69 | 0 |
| 1729890000 | 885.6 | 1.28 | 0.14 | 884.09 | 889.61 | 883.16 | 0 |
| 1729803600 | 884.32 | -3.62 | -0.41 | 888.05 | 888.28 | 883.48 | 0 |
| 1729717200 | 887.94 | -5.45 | -0.61 | 894.47 | 895.19 | 885.28 | 0 |
| 1729630800 | 893.39 | 0.18 | 0.02 | 891.49 | 894.49 | 888.62 | 0 |
| 1729544400 | 893.21 | -0.2 | -0.02 | 893.95 | 894.53 | 889.9 | 0 |
| 1729285200 | 893.41 | 1.5 | 0.17 | 893.42 | 894.43 | 891.97 | 0 |
| 1729198800 | 891.91 | 2.24 | 0.25 | 889.59 | 897.53 | 888.94 | 0 |
| 1729112400 | 889.67 | 3.23 | 0.36 | 885.28 | 890.16 | 883.92 | 0 |
| 1729026000 | 886.44 | -6.72 | -0.75 | 893.47 | 894.06 | 885.45 | 0 |
| 1728939600 | 893.16 | 7.23 | 0.82 | 886.51 | 894.56 | 885.75 | 0 |
| 1728680400 | 885.93 | 5.22 | 0.59 | 880.97 | 886.67 | 879.9 | 0 |
| 1728594000 | 880.71 | -0.53 | -0.06 | 882.57 | 883.99 | 878.73 | 0 |
| 1728507600 | 881.24 | 7.09 | 0.81 | 875.4 | 881.74 | 874.56 | 0 |
| 1728421200 | 874.15 | 0 | 0.00 | 868.65 | 874.88 | 867.45 | 0 |
| 1728334800 | 874.15 | -2.8 | -0.32 | 879.25 | 880.17 | 873.03 | 0 |
| 1728075600 | 876.95 | 9.95 | 1.15 | 867.92 | 877.1 | 867.55 | 0 |
| 1727989200 | 867 | -1.13 | -0.13 | 867.86 | 868.68 | 864.39 | 0 |
| 1727902800 | 868.13 | 2.38 | 0.27 | 867.2 | 869.91 | 864.08 | 0 |
| 1727816400 | 865.75 | 0.84 | 0.10 | 866.56 | 870.7 | 862.12 | 0 |
| 1727730000 | 864.91 | -0.11 | -0.01 | 863.24 | 865.37 | 859.09 | 0 |
| 1727470800 | 865.02 | 2.11 | 0.24 | 867.28 | 867.84 | 863.62 | 0 |
| 1727384400 | 862.91 | 6.05 | 0.71 | 859.67 | 866.66 | 859.48 | 0 |
| 1727298000 | 856.86 | 1.58 | 0.18 | 854.34 | 857.15 | 852.83 | 0 |
| 1727211600 | 855.28 | 0.75 | 0.09 | 856.11 | 857.04 | 852.71 | 0 |
| 1727125200 | 854.53 | 5.11 | 0.60 | 852.08 | 854.72 | 851.39 | 0 |
| 1726866000 | 849.42 | -1.58 | -0.19 | 850.36 | 851.62 | 847.06 | 0 |
| 1726779600 | 851 | 11.14 | 1.33 | 841.65 | 853.49 | 839.96 | 0 |
| 1726693200 | 839.86 | -2.48 | -0.29 | 841.9 | 845.08 | 838.97 | 0 |
