Hot Features
프리미엄
Inav Db Xtrackers Leveraged DAX Daily CHF Index (D4YL)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.7101 | 2.14892314318 | 219.1842 | 225.2644 | 210.645 | 0 | 0 | IX |
| 4 | 35.1334 | 18.6126470048 | 188.7609 | 225.2644 | 186.1289 | 0 | 0 | IX |
| 12 | 43.7775 | 24.3050620486 | 180.1168 | 225.2644 | 167.4361 | 0 | 0 | IX |
| 26 | 54.1046 | 31.8656549838 | 169.7897 | 225.2644 | 139.0226 | 0 | 0 | IX |
| 52 | 79.5884 | 55.1525613298 | 144.3059 | 225.2644 | 139.0226 | 0 | 0 | IX |
| 156 | 71.0277 | 46.4638449472 | 152.8666 | 225.2644 | 77.7088 | 0 | 0 | IX |
| 260 | 92.298 | 70.1372303021 | 131.5963 | 225.2644 | 48.4421 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 223.8943 | -0.37 | -0.16 | 225.2076 | 225.2644 | 222.8784 | 0 |
| 1738258200 | 224.2613 | 2.25 | 1.01 | 222.5123 | 224.3205 | 222.2523 | 0 |
| 1738171800 | 222.0153 | 4.58 | 2.10 | 218.858 | 222.4534 | 218.4443 | 0 |
| 1738085400 | 217.44 | 2.56 | 1.19 | 217.132 | 218.6531 | 215.3043 | 0 |
| 1737999000 | 214.8825 | -3.83 | -1.75 | 213.1466 | 216.364 | 210.645 | 0 |
| 1737739800 | 218.7146 | 1.07 | 0.49 | 219.1842 | 220.7253 | 217.5949 | 0 |
| 1737653400 | 217.642 | 7.37 | 3.50 | 214.7065 | 217.9752 | 214.1178 | 0 |
| 1737567000 | 210.2764 | 0 | 0.00 | 210.2764 | 210.2764 | 210.2764 | 0 |
| 1737480600 | 210.2764 | 1.16 | 0.56 | 207.3861 | 210.3847 | 207.2243 | 0 |
| 1737394200 | 209.1138 | 2.29 | 1.11 | 206.8052 | 210.7479 | 206.46 | 0 |
| 1737135000 | 206.8271 | 5.7 | 2.83 | 200.9578 | 207.1441 | 200.9471 | 0 |
| 1737048600 | 201.1292 | 0.39 | 0.20 | 202.3888 | 202.3888 | 199.7535 | 0 |
| 1736962200 | 200.7345 | 6.17 | 3.17 | 195.0091 | 201.1342 | 194.5856 | 0 |
| 1736875800 | 194.5688 | 3.17 | 1.65 | 193.0993 | 196.2317 | 193.0993 | 0 |
| 1736789400 | 191.403 | -1.74 | -0.90 | 191.665 | 192.1288 | 188.6055 | 0 |
| 1736530200 | 193.142 | -2.2 | -1.13 | 195.1314 | 197.3568 | 192.7238 | 0 |
| 1736443800 | 195.3428 | -0.21 | -0.11 | 194.1326 | 196.1076 | 193.9843 | 0 |
| 1736357400 | 195.5518 | -0.46 | -0.24 | 195.344 | 198.7829 | 193.5778 | 0 |
| 1736271000 | 196.0126 | 2.33 | 1.21 | 193.2524 | 197.5271 | 192.4887 | 0 |
| 1736184600 | 193.6783 | 6.73 | 3.60 | 188.5648 | 193.7298 | 187.5969 | 0 |
| 1735925400 | 186.9473 | -2.43 | -1.28 | 188.7609 | 189.3433 | 186.1289 | 0 |
| 1735839000 | 189.373 | 1.23 | 0.65 | 187.2756 | 189.7505 | 185.8203 | 0 |
| 1735579800 | 188.1445 | -1.09 | -0.58 | 188.3286 | 189.8488 | 187.524 | 0 |
| 1735320600 | 189.2388 | 3.06 | 1.64 | 186.348 | 189.4436 | 185.3734 | 0 |
| 1734975000 | 186.178 | -0.32 | -0.17 | 185.5599 | 186.6733 | 184.4644 | 0 |
| 1734715800 | 186.5028 | -1.64 | -0.87 | 185.1946 | 186.6956 | 181.0691 | 0 |
| 1734629400 | 188.1467 | -5.73 | -2.95 | 190.002 | 190.8993 | 187.5531 | 0 |
| 1734543000 | 193.872 | -0.93 | -0.48 | 194.6039 | 196.0708 | 193.7938 | 0 |
| 1734456600 | 194.801 | -0.94 | -0.48 | 195.4326 | 197.0298 | 194.4904 | 0 |
| 1734370200 | 195.7398 | -1.65 | -0.84 | 197.2222 | 197.2327 | 195.0985 | 0 |
| 1734111000 | 197.3906 | 0.45 | 0.23 | 197.1584 | 199.5362 | 196.5833 | 0 |
| 1734024600 | 196.9368 | 1.51 | 0.77 | 195.1544 | 197.3881 | 195.1544 | 0 |
| 1733938200 | 195.4263 | 1.41 | 0.72 | 193.9091 | 195.5824 | 193.5619 | 0 |
| 1733851800 | 194.0211 | -0.45 | -0.23 | 193.2748 | 195.0682 | 192.8216 | 0 |
| 1733765400 | 194.4729 | -0.62 | -0.32 | 195.4449 | 196.4518 | 193.9125 | 0 |
| 1733506200 | 195.0977 | 0.23 | 0.12 | 194.9535 | 196.6105 | 194.5537 | 0 |
| 1733419800 | 194.8697 | 2.1 | 1.09 | 192.6963 | 195.4965 | 192.6963 | 0 |
| 1733333400 | 192.7733 | 3.87 | 2.05 | 190.2997 | 193.5004 | 190.2997 | 0 |
| 1733247000 | 188.9016 | 1.69 | 0.90 | 187.0612 | 189.5616 | 186.6455 | 0 |
| 1733160600 | 187.2152 | 5.61 | 3.09 | 180.7121 | 187.2881 | 180.4696 | 0 |
| 1732901400 | 181.6043 | 3.23 | 1.81 | 177.9761 | 182.0356 | 177.2243 | 0 |
| 1732815000 | 178.3755 | 3.09 | 1.76 | 176.6693 | 178.5163 | 176.6693 | 0 |
| 1732728600 | 175.2894 | -0.45 | -0.26 | 175.7745 | 175.7745 | 172.5895 | 0 |
| 1732642200 | 175.7424 | -1.7 | -0.96 | 175.7116 | 177.6686 | 174.4015 | 0 |
| 1732555800 | 177.4403 | 1.42 | 0.81 | 178.0932 | 179.3081 | 176.841 | 0 |
| 1732296600 | 176.0221 | 3.36 | 1.94 | 172.6454 | 176.725 | 170.0892 | 0 |
| 1732210200 | 172.6639 | 1.85 | 1.08 | 171.1539 | 173.3242 | 168.5297 | 0 |
| 1732123800 | 170.8189 | -1.46 | -0.85 | 174.639 | 175.004 | 169.9277 | 0 |
| 1732037400 | 172.277 | -2.94 | -1.68 | 174.3774 | 175.3033 | 167.4361 | 0 |
| 1731951000 | 175.2191 | -0.55 | -0.31 | 175.7338 | 176.6886 | 173.3648 | 0 |
| 1731691800 | 175.7716 | -1.25 | -0.71 | 176.8309 | 177.4236 | 174.0941 | 0 |
| 1731605400 | 177.0196 | 5.3 | 3.08 | 172.1956 | 178.0299 | 172.1956 | 0 |
| 1731519000 | 171.7221 | -0.7 | -0.41 | 172.9137 | 174.3745 | 168.6334 | 0 |
| 1731432600 | 172.4214 | -8.08 | -4.47 | 180.4589 | 180.4589 | 172.1494 | 0 |
| 1731346200 | 180.4974 | 4.34 | 2.46 | 179.2263 | 182.0404 | 179.2069 | 0 |
| 1731087000 | 176.1564 | -3.46 | -1.93 | 180.1168 | 180.4843 | 175.0213 | 0 |
| 1731000600 | 179.6187 | 5.92 | 3.41 | 175.1199 | 181.4256 | 175.1199 | 0 |
| 1730914200 | 173.7009 | -4.48 | -2.51 | 178.3626 | 183.3824 | 172.7139 | 0 |
| 1730827800 | 178.1798 | 2.44 | 1.39 | 176.1933 | 178.2554 | 174.8674 | 0 |
| 1730741400 | 175.7425 | -2.58 | -1.45 | 177.633 | 178.3196 | 175.6677 | 0 |
