Hot Features
프리미엄
Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (XS2D.GB)
AQSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740760080 | 231.697 | -6.63 | -2.78 | 230.811 | 231.851 | 230.607 | 1070 |
| 1740673980 | 238.325 | -2.81 | -1.16 | 235.042 | 238.686 | 235.042 | 2169 |
| 1740584040 | 241.131 | 5.73 | 2.43 | 238.795 | 241.131 | 237.662 | 2716 |
| 1740498240 | 235.405 | -5.23 | -2.17 | 238.687 | 239.234 | 234.789 | 1067 |
| 1740414420 | 240.633 | -6.5 | -2.63 | 243.737 | 244.658 | 239.572 | 1226 |
| 1740152280 | 247.129 | -2.02 | -0.81 | 250.473 | 250.473 | 246.956 | 819 |
| 1740068940 | 249.147 | -1.55 | -0.62 | 251.128 | 251.128 | 248.206 | 521 |
| 1739982540 | 250.695 | 0.49 | 0.20 | 250.288 | 251.12 | 249.731 | 552 |
| 1739895960 | 250.205 | -0.49 | -0.19 | 251.223 | 251.559 | 250.05 | 128 |
| 1739806500 | 250.691 | 0.15 | 0.06 | 250.655 | 251.011 | 250.528 | 868 |
| 1739547420 | 250.538 | 6.93 | 2.85 | 250.657 | 250.657 | 249.022 | 882 |
| 1739464440 | 243.606 | 0 | 0.00 | 243.606 | 243.606 | 243.606 | 0 |
| 1739378040 | 243.606 | -2.14 | -0.87 | 245.693 | 245.877 | 240.752 | 748 |
| 1739291220 | 245.742 | -0.57 | -0.23 | 245.049 | 245.742 | 244.468 | 464 |
| 1739202480 | 246.315 | 1.53 | 0.62 | 244.424 | 246.315 | 244.424 | 1892 |
| 1738937700 | 244.786 | -1.69 | -0.69 | 246.244 | 246.244 | 244.728 | 1122 |
| 1738855980 | 246.476 | 4.85 | 2.01 | 246.582 | 247.384 | 246.375 | 749 |
| 1738772880 | 241.625 | -1.11 | -0.46 | 240.831 | 242.98 | 240.831 | 1329 |
| 1738686480 | 242.737 | 1.07 | 0.44 | 239.439 | 243.178 | 239.439 | 2045 |
| 1738596900 | 241.672 | -8.6 | -3.44 | 237.485 | 241.672 | 236.226 | 4436 |
| 1738337520 | 250.276 | 6.02 | 2.46 | 248.864 | 250.276 | 248.864 | 1118 |
| 1738254840 | 244.258 | -2.78 | -1.12 | 246.5111 | 246.884 | 244.258 | 1544 |
| 1738165140 | 247.0348 | 2.32 | 0.95 | 247.2964 | 247.2964 | 246.94 | 2522 |
| 1738078980 | 244.7148 | 2.64 | 1.09 | 242.8453 | 244.7148 | 242.0764 | 1803 |
| 1737975300 | 242.079 | -8.7 | -3.47 | 240.3 | 242.079 | 235.361 | 794 |
| 1737735960 | 250.7827 | 1.54 | 0.62 | 250.479 | 250.7827 | 250.475 | 623 |
| 1737649680 | 249.2469 | 6.05 | 2.49 | 247.0985 | 249.2469 | 247.0985 | 1602 |
| 1737563340 | 243.1953 | 0 | 0.00 | 243.1953 | 243.1953 | 243.1953 | 0 |
| 1737476940 | 243.1953 | 0.25 | 0.10 | 243.2427 | 243.2427 | 243.1953 | 140 |
| 1737390480 | 242.945 | 1.39 | 0.58 | 241.7716 | 244.0206 | 240.834 | 3313 |
| 1737131340 | 241.553 | 2.92 | 1.22 | 240.857 | 241.553 | 240.268 | 2599 |
| 1737044940 | 238.631 | 2.29 | 0.97 | 239.733 | 239.733 | 237.4324 | 3611 |
| 1736955300 | 236.3414 | 6.15 | 2.67 | 235.884 | 237.269 | 235.884 | 1422 |
| 1736869080 | 230.19 | 1.93 | 0.85 | 231.163 | 231.163 | 230.19 | 123 |
| 1736783220 | 228.261 | 0 | 0.00 | 228.261 | 228.261 | 228.261 | 0 |
| 1736524020 | 228.261 | -6.17 | -2.63 | 231.426 | 232.133 | 228.1624 | 2946 |
| 1736439600 | 234.4288 | -0.01 | -0.01 | 234.506 | 234.506 | 234.4288 | 445 |
| 1736353620 | 234.441 | -2.87 | -1.21 | 235.814 | 236.43 | 233.64 | 635 |
| 1736264400 | 237.3096 | -5.8 | -2.38 | 240.558 | 240.558 | 237.3096 | 950 |
| 1736180880 | 243.105 | 7.76 | 3.30 | 238.8444 | 243.105 | 238.8444 | 658 |
| 1735918500 | 235.35 | 2.4 | 1.03 | 233.3194 | 235.35 | 232.712 | 1531 |
| 1735832160 | 232.9458 | -1.4 | -0.60 | 236.1008 | 236.2914 | 232.774 | 478 |
| 1735662660 | 234.3448 | 0 | 0.00 | 234.3448 | 234.3448 | 234.3448 | 0 |
| 1735576260 | 234.3448 | -5.28 | -2.20 | 233.2848 | 234.4496 | 233.2848 | 448 |
| 1735313700 | 239.627 | 2.88 | 1.22 | 243.944 | 243.944 | 238.9692 | 359 |
| 1735057680 | 236.745 | 0 | 0.00 | 236.745 | 236.745 | 236.745 | 0 |
| 1734971280 | 236.745 | -1.21 | -0.51 | 238.9042 | 238.9042 | 236.745 | 642 |
| 1734712200 | 237.9558 | 3.15 | 1.34 | 229.9594 | 238.0934 | 227.544 | 5087 |
| 1734622440 | 234.803 | -13.2 | -5.32 | 233.4615 | 236.7248 | 233.3525 | 6186 |
| 1734536340 | 248.005 | -0.9 | -0.36 | 247.5035 | 248.352 | 247.5035 | 748 |
| 1734452820 | 248.9027 | 0 | 0.00 | 248.9027 | 248.9027 | 248.9027 | 0 |
| 1734366420 | 248.9027 | 2.58 | 1.05 | 247.253 | 262.52999 | 247.253 | 1464 |
| 1734104460 | 246.327 | -1.92 | -0.77 | 248.544 | 248.5665 | 246.327 | 477 |
| 1734017460 | 248.245 | 0 | 0.00 | 248.245 | 248.245 | 248.245 | 0 |
| 1733931060 | 248.245 | 0.04 | 0.02 | 246.34 | 248.245 | 246.34 | 59 |
| 1733848080 | 248.204 | -0.26 | -0.10 | 247.104 | 248.204 | 247.104 | 696 |
| 1733761860 | 248.4635 | -1.85 | -0.74 | 251.035 | 251.035 | 248.4635 | 1218 |
| 1733502540 | 250.3125 | 0 | 0.00 | 250.3125 | 250.3125 | 250.3125 | 0 |
| 1733416140 | 250.3125 | 1.79 | 0.72 | 250.062 | 250.3125 | 250.062 | 1675 |
| 1733326500 | 248.5245 | 1.82 | 0.74 | 248.0075 | 248.5245 | 248.0075 | 2176 |
| 1733239800 | 246.7015 | -0.06 | -0.02 | 247.355 | 247.355 | 246.3795 | 2469 |
| 1733156940 | 246.763 | 2.01 | 0.82 | 245.4435 | 246.763 | 245.246 | 871 |
