Hot Features
프리미엄
Short DAX X2 Performance (4NAQ)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4762.66 | -5.51350639238 | 86381.69 | 88944.55 | 81448.14 | 0 | 0 | IX |
| 4 | -8769.6 | -9.7021052316 | 90388.63 | 91931.63 | 81448.14 | 0 | 0 | IX |
| 12 | -11994.83 | -12.813091993 | 93613.86 | 99783.45 | 81448.14 | 0 | 0 | IX |
| 26 | -20057.58 | -19.7268378637 | 101676.61 | 119826.16 | 81448.14 | 0 | 0 | IX |
| 52 | 81494.46 | 65420.6149153 | 124.57 | 119826.16 | 99.14 | 0 | 0 | IX |
| 156 | 81470.32 | 54784.695044 | 148.71 | 119826.16 | 99.14 | 0 | 0 | IX |
| 260 | 81301.61 | 25613.260034 | 317.42 | 119826.16 | 99.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 81619.03 | -1 | -2.38 | 83006.18 | 83132.95 | 81448.14 | 0 |
| 1737048600 | 83606.9 | -641.04 | -0.76 | 83523.21 | 84223.57 | 83445.65 | 0 |
| 1736962200 | 84247.94 | -2 | -2.97 | 86556.06 | 86681.3 | 83776.01 | 0 |
| 1736875800 | 86826.01 | -1 | -1.35 | 86871.39 | 87150.13 | 86028.08 | 0 |
| 1736789400 | 88016 | 769.26 | 0.88 | 87805.47 | 88944.55 | 87642.59 | 0 |
| 1736530200 | 87246.74 | 890.15 | 1.03 | 86381.69 | 87474.73 | 85667.87 | 0 |
| 1736443800 | 86356.59 | 129.32 | 0.15 | 86635.67 | 86960.05 | 85989.45 | 0 |
| 1736357400 | 86227.27 | 110.37 | 0.13 | 86293.07 | 86967.16 | 84952.49 | 0 |
| 1736271000 | 86116.9 | -1 | -1.21 | 87277.04 | 87737.02 | 85680.54 | 0 |
| 1736184600 | 87168.88 | -2 | -3.04 | 89278.37 | 89834.26 | 87168.88 | 0 |
| 1735925400 | 89906.27 | 1 | 1.21 | 88821 | 90242.88 | 88796.95 | 0 |
| 1735839000 | 88833.26 | -978.55 | -1.09 | 89749.82 | 90555.05 | 88832.09 | 0 |
| 1735579800 | 89811.81 | 733.23 | 0.82 | 89955.97 | 90047.79 | 89197.94 | 0 |
| 1735320600 | 89078.58 | -1 | -1.27 | 90466.28 | 90742.2 | 89078.58 | 0 |
| 1734975000 | 90225.59 | 388.88 | 0.43 | 90232.82 | 90615.94 | 89750.77 | 0 |
| 1734715800 | 89836.71 | 780.2 | 0.88 | 90388.63 | 91931.63 | 89480.39 | 0 |
| 1734629400 | 89056.51 | 2 | 2.72 | 88523.79 | 89147.99 | 87898.05 | 0 |
| 1734543000 | 86698.17 | 54.84 | 0.06 | 86430.45 | 86703.22 | 85952.69 | 0 |
| 1734456600 | 86643.33 | 593.53 | 0.69 | 86265.56 | 86684.59 | 85709.63 | 0 |
| 1734370200 | 86049.8 | 835.12 | 0.98 | 85657.76 | 86125.22 | 85431.18 | 0 |
| 1734111000 | 85214.68 | 191.3 | 0.22 | 84839.73 | 85537.69 | 84241.5 | 0 |
| 1734024600 | 85023.38 | -204.59 | -0.24 | 84908.06 | 85342.91 | 84796.34 | 0 |
| 1733938200 | 85227.97 | -568.76 | -0.66 | 86097.11 | 86125.22 | 85090.81 | 0 |
| 1733851800 | 85796.73 | 163.47 | 0.19 | 86221.16 | 86230.5 | 85252.11 | 0 |
| 1733765400 | 85633.26 | 389.12 | 0.46 | 84664.01 | 85864.93 | 84664.01 | 0 |
| 1733506200 | 85244.14 | -194.62 | -0.23 | 85328.66 | 85692.09 | 84897.91 | 0 |
| 1733419800 | 85438.76 | -1 | -1.23 | 86640.22 | 86656.98 | 85313.66 | 0 |
| 1733333400 | 86499.52 | -1 | -2.13 | 87632.03 | 87796.1 | 86248.11 | 0 |
| 1733247000 | 88378.75 | -720.21 | -0.81 | 89000.67 | 89187.69 | 88188.69 | 0 |
| 1733160600 | 89098.96 | -2 | -3.05 | 92352.97 | 92518.46 | 89098.96 | 0 |
| 1732901400 | 91904.74 | -1 | -2.04 | 94088.42 | 94283.25 | 91772.41 | 0 |
| 1732815000 | 93819.39 | -1 | -1.68 | 94404.04 | 94603.48 | 93702.08 | 0 |
| 1732728600 | 95419.47 | 361.75 | 0.38 | 95458.69 | 96569.67 | 95170.3 | 0 |
| 1732642200 | 95057.72 | 1 | 1.15 | 94930.07 | 95606.02 | 94192.12 | 0 |
| 1732555800 | 93975.63 | -736.61 | -0.78 | 93416.45 | 94714.01 | 93357.04 | 0 |
| 1732296600 | 94712.24 | -1 | -1.82 | 95542.16 | 97595.99 | 94555.95 | 0 |
| 1732210200 | 96465.11 | -1 | -1.46 | 97343.38 | 99001.02 | 96398.76 | 0 |
| 1732123800 | 97896.53 | 592.03 | 0.61 | 96382.88 | 98331.38 | 95916.17 | 0 |
| 1732037400 | 97304.5 | 1 | 1.37 | 96148.67 | 99783.45 | 95788.9 | 0 |
| 1731951000 | 95990.38 | 289.36 | 0.30 | 95391.88 | 96959.7 | 95093.98 | 0 |
| 1731691800 | 95701.02 | 546.99 | 0.57 | 96443.63 | 96586.88 | 94929.66 | 0 |
| 1731605400 | 95154.03 | -2 | -2.72 | 97125.48 | 97246.44 | 94702.42 | 0 |
| 1731519000 | 97811.45 | 337.76 | 0.35 | 97594.62 | 99495.58 | 96555.96 | 0 |
| 1731432600 | 97473.69 | 4 | 4.29 | 95292.54 | 97607.96 | 94530.96 | 0 |
| 1731346200 | 93461.42 | -2 | -2.35 | 94078.05 | 94120.09 | 92482.18 | 0 |
| 1731087000 | 95709.84 | 1 | 1.54 | 93800.57 | 96381.12 | 93800.47 | 0 |
| 1731000600 | 94254.06 | -3 | -3.37 | 96357.62 | 96443.99 | 93481.91 | 0 |
| 1730914200 | 97540.66 | 2 | 2.28 | 94356.78 | 97851.98 | 92343.88 | 0 |
| 1730827800 | 95367.13 | -1 | -1.11 | 96234.59 | 96894.95 | 95297.93 | 0 |
| 1730741400 | 96434.4 | 1 | 1.19 | 95602.8 | 96435.29 | 95066.49 | 0 |
| 1730482200 | 95300.69 | -1 | -1.83 | 96939.08 | 97060.09 | 94866.42 | 0 |
| 1730395800 | 97081.51 | 1 | 1.89 | 96892.11 | 97799.6 | 96024.99 | 0 |
| 1730309400 | 95277.83 | 2 | 2.29 | 93880.64 | 95814.36 | 93713.18 | 0 |
| 1730223000 | 93142.83 | 531.67 | 0.57 | 91660.99 | 93266.78 | 91577.63 | 0 |
| 1730136600 | 92611.16 | -579.46 | -0.62 | 92639.41 | 93879.58 | 92234.82 | 0 |
| 1729873800 | 93190.62 | -173.7 | -0.19 | 93613.86 | 93907.83 | 92684.97 | 0 |
| 1729787400 | 93364.32 | -607.97 | -0.65 | 93609.41 | 93609.41 | 92273.66 | 0 |
| 1729701000 | 93972.29 | 452.55 | 0.48 | 93763.21 | 94429.82 | 93135.22 | 0 |
| 1729614600 | 93519.74 | 401.8 | 0.43 | 92495.79 | 94029.04 | 91896.93 | 0 |
| 1729528200 | 93117.94 | 1 | 2.08 | 91742.2 | 93205.83 | 91411.79 | 0 |
| 1729269000 | 91221.03 | -668.76 | -0.73 | 92287.67 | 92320.61 | 91127.47 | 0 |
