Hot Features
프리미엄
Short DAX X4 Kursindex (2DMR)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.51 | -14.0665087823 | 202.68 | 204 | 173.63 | 0 | 0 | IX |
| 4 | -46.38 | -21.0292450691 | 220.55 | 221.89 | 173.63 | 0 | 0 | IX |
| 12 | -55.89 | -24.2936625228 | 230.06 | 270.02 | 173.63 | 0 | 0 | IX |
| 26 | -137.47 | -44.1117956617 | 311.64 | 400.5 | 173.63 | 0 | 0 | IX |
| 52 | -205.97 | -54.1826695428 | 380.14 | 400.5 | 173.63 | 0 | 0 | IX |
| 156 | -487.42 | -73.6740277211 | 661.59 | 1469.86 | 173.63 | 0 | 0 | IX |
| 260 | -3718.92 | -95.5261758654 | 3893.09 | 19956.24 | 173.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 174.17 | -1.66 | -0.94 | 178.06 | 178.16 | 174.04 | 0 |
| 1737394200 | 175.83 | -2.76 | -1.55 | 178.89 | 179.58 | 173.63 | 0 |
| 1737135000 | 178.59 | -8.93 | -4.76 | 184.81 | 185.38 | 177.82 | 0 |
| 1737048600 | 187.52 | -2.91 | -1.53 | 187.14 | 190.3 | 186.79 | 0 |
| 1736962200 | 190.43 | -12.04 | -5.95 | 201.2 | 201.78 | 188.23 | 0 |
| 1736875800 | 202.47 | -5.64 | -2.71 | 202.68 | 204 | 198.69 | 0 |
| 1736789400 | 208.11 | 3.56 | 1.74 | 207.12 | 212.46 | 206.36 | 0 |
| 1736530200 | 204.55 | 4.12 | 2.06 | 200.53 | 205.6 | 197.22 | 0 |
| 1736443800 | 200.43 | 0.58 | 0.29 | 201.73 | 203.23 | 198.73 | 0 |
| 1736357400 | 199.85 | 0.5 | 0.25 | 200.15 | 203.27 | 193.94 | 0 |
| 1736271000 | 199.35 | -4.95 | -2.42 | 204.79 | 206.95 | 197.31 | 0 |
| 1736184600 | 204.3 | -13.3 | -6.11 | 214.51 | 217.2 | 204.3 | 0 |
| 1735925400 | 217.6 | 5.12 | 2.41 | 212.4 | 219.21 | 212.29 | 0 |
| 1735839000 | 212.48 | -4.79 | -2.20 | 216.92 | 220.81 | 212.48 | 0 |
| 1735579800 | 217.27 | 3.47 | 1.62 | 217.96 | 218.4 | 214.32 | 0 |
| 1735320600 | 213.8 | -5.65 | -2.57 | 220.55 | 221.89 | 213.8 | 0 |
| 1734975000 | 219.45 | 1.83 | 0.84 | 219.49 | 221.34 | 217.15 | 0 |
| 1734715800 | 217.62 | 3.73 | 1.74 | 220.27 | 227.68 | 215.91 | 0 |
| 1734629400 | 213.89 | 11.02 | 5.43 | 211.4 | 214.32 | 208.47 | 0 |
| 1734543000 | 202.87 | 0.24 | 0.12 | 201.62 | 202.89 | 199.38 | 0 |
| 1734456600 | 202.63 | 2.74 | 1.37 | 200.88 | 202.82 | 198.29 | 0 |
| 1734370200 | 199.89 | 3.79 | 1.93 | 198.09 | 200.24 | 197.04 | 0 |
| 1734111000 | 196.1 | 0.86 | 0.44 | 194.38 | 197.59 | 191.63 | 0 |
| 1734024600 | 195.24 | -0.96 | -0.49 | 194.71 | 196.71 | 194.19 | 0 |
| 1733938200 | 196.2 | -2.65 | -1.33 | 200.22 | 200.35 | 195.56 | 0 |
| 1733851800 | 198.85 | 0.74 | 0.37 | 200.81 | 200.86 | 196.33 | 0 |
| 1733765400 | 198.11 | 1.74 | 0.89 | 193.64 | 199.18 | 193.64 | 0 |
| 1733506200 | 196.37 | -0.92 | -0.47 | 196.76 | 198.44 | 194.78 | 0 |
| 1733419800 | 197.29 | -4.98 | -2.46 | 202.91 | 202.99 | 196.71 | 0 |
| 1733333400 | 202.27 | -9 | -4.26 | 207.68 | 208.47 | 201.06 | 0 |
| 1733247000 | 211.27 | -3.49 | -1.63 | 214.27 | 215.17 | 210.35 | 0 |
| 1733160600 | 214.76 | -14.03 | -6.13 | 230.96 | 231.78 | 214.76 | 0 |
| 1732901400 | 228.79 | -9.76 | -4.09 | 239.9 | 240.89 | 228.12 | 0 |
| 1732815000 | 238.55 | -8.3 | -3.36 | 241.57 | 242.61 | 237.94 | 0 |
| 1732728600 | 246.85 | 1.84 | 0.75 | 247.06 | 252.78 | 245.57 | 0 |
| 1732642200 | 245.01 | 5.49 | 2.29 | 244.36 | 247.81 | 240.6 | 0 |
| 1732555800 | 239.52 | -3.85 | -1.58 | 236.65 | 243.32 | 236.34 | 0 |
| 1732296600 | 243.37 | -9.2 | -3.64 | 247.72 | 258.47 | 242.55 | 0 |
| 1732210200 | 252.57 | -7.63 | -2.93 | 257.24 | 266.05 | 252.22 | 0 |
| 1732123800 | 260.2 | 3.11 | 1.21 | 252.2 | 262.49 | 249.73 | 0 |
| 1732037400 | 257.08999 | 6.83 | 2.73 | 251.06 | 270.02 | 249.19 | 0 |
| 1731951000 | 250.26 | 1.44 | 0.58 | 247.15 | 255.3 | 245.6 | 0 |
| 1731691800 | 248.82 | 2.81 | 1.14 | 252.66 | 253.4 | 244.83 | 0 |
| 1731605400 | 246.01 | -14.16 | -5.44 | 256.5 | 257.14 | 243.61 | 0 |
| 1731519000 | 260.17 | 1.77 | 0.68 | 259.02 | 269.1 | 253.51 | 0 |
| 1731432600 | 258.39999 | 20.41 | 8.58 | 247.29 | 259.08999 | 243.42 | 0 |
| 1731346200 | 237.99 | -11.8 | -4.72 | 241.21 | 241.43 | 232.88 | 0 |
| 1731087000 | 249.79 | 7.46 | 3.08 | 239.98 | 253.25 | 239.98 | 0 |
| 1731000600 | 242.33 | -17.53 | -6.75 | 253.53 | 253.99 | 238.21 | 0 |
| 1730914200 | 259.86 | 11.31 | 4.55 | 243.26 | 261.48 | 232.77 | 0 |
| 1730827800 | 248.55 | -5.65 | -2.22 | 253.12 | 256.61 | 248.19 | 0 |
| 1730741400 | 254.2 | 5.84 | 2.35 | 249.87 | 254.21 | 247.07 | 0 |
| 1730482200 | 248.36 | -9.48 | -3.68 | 257.06 | 257.7 | 246.05 | 0 |
| 1730395800 | 257.83999 | 9.39 | 3.78 | 256.85 | 261.58 | 252.33 | 0 |
| 1730309400 | 248.45 | 10.87 | 4.58 | 241.32 | 251.19 | 240.47 | 0 |
| 1730223000 | 237.58 | 2.68 | 1.14 | 230.06 | 238.2 | 229.64 | 0 |
| 1730136600 | 234.9 | -3.02 | -1.27 | 235.04 | 241.37 | 232.98 | 0 |
| 1729873800 | 237.92 | -0.91 | -0.38 | 240.09 | 241.59 | 235.33 | 0 |
| 1729787400 | 238.83 | -3.15 | -1.30 | 240.09 | 240.09 | 233.21 | 0 |
| 1729701000 | 241.98 | 2.3 | 0.96 | 240.91 | 244.32 | 237.69 | 0 |
| 1729614600 | 239.68 | 2.03 | 0.85 | 234.45 | 242.28 | 231.39 | 0 |
