Hot Features
프리미엄
Inav Db Xtrackers S&P 500 2X Leveraged Daily CHF Index (D4YS)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0217 | -0.0101120527281 | 214.5954 | 215.9564 | 202.7643 | 0 | 0 | IX |
| 4 | 16.2548 | 8.19629394879 | 198.3189 | 216.8253 | 190.6831 | 0 | 0 | IX |
| 12 | 30.0615 | 16.2924186043 | 184.5122 | 216.8253 | 168.8819 | 0 | 0 | IX |
| 26 | 35.2497 | 19.6569895831 | 179.324 | 216.8253 | 150.4556 | 0 | 0 | IX |
| 52 | 85.3018 | 65.9863435132 | 129.2719 | 216.8253 | 128.1778 | 0 | 0 | IX |
| 156 | 52.7394 | 32.5885180089 | 161.8343 | 216.8253 | 92.8793 | 0 | 0 | IX |
| 260 | 130.5146 | 155.265283592 | 84.0591 | 216.8253 | 38.6585 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 214.5737 | 3.06 | 1.45 | 211.4873 | 215.9564 | 210.7944 | 0 |
| 1732210200 | 211.5101 | 5.08 | 2.46 | 206.4559 | 211.994 | 206.4226 | 0 |
| 1732123800 | 206.4337 | -1.71 | -0.82 | 208.6021 | 210.8392 | 205.3259 | 0 |
| 1732037400 | 208.1451 | -0.89 | -0.43 | 208.6909 | 208.7802 | 202.7643 | 0 |
| 1731951000 | 209.0369 | 1.6 | 0.77 | 207.3043 | 209.0502 | 206.3068 | 0 |
| 1731691800 | 207.4373 | -7.39 | -3.44 | 214.5954 | 214.6412 | 207.3536 | 0 |
| 1731605400 | 214.8243 | -0.51 | -0.24 | 215.5838 | 216.8253 | 213.9103 | 0 |
| 1731519000 | 215.3305 | 1.13 | 0.53 | 214.5256 | 215.3305 | 212.7671 | 0 |
| 1731432600 | 214.2051 | -0.95 | -0.44 | 215.1099 | 215.4196 | 213.993 | 0 |
| 1731346200 | 215.1558 | 2.28 | 1.07 | 212.9903 | 216.2232 | 212.8995 | 0 |
| 1731087000 | 212.8768 | 2.67 | 1.27 | 210.1488 | 212.9449 | 209.6709 | 0 |
| 1731000600 | 210.2047 | 3.37 | 1.63 | 206.9714 | 210.3682 | 206.9384 | 0 |
| 1730914200 | 206.8395 | 12.03 | 6.17 | 193.9561 | 208.3125 | 193.7495 | 0 |
| 1730827800 | 194.8135 | 3.13 | 1.64 | 191.7915 | 194.9268 | 191.1241 | 0 |
| 1730741400 | 191.6793 | -3.4 | -1.74 | 194.8929 | 194.9032 | 190.6831 | 0 |
| 1730482200 | 195.079 | 2.22 | 1.15 | 193.638 | 196.3728 | 192.4812 | 0 |
| 1730395800 | 192.8585 | -7.73 | -3.85 | 200.4678 | 200.4678 | 191.8457 | 0 |
| 1730309400 | 200.5851 | -0.06 | -0.03 | 200.5702 | 201.4839 | 198.9133 | 0 |
| 1730223000 | 200.645 | 1.14 | 0.57 | 199.5703 | 200.7702 | 198.6797 | 0 |
| 1730136600 | 199.5063 | -1.23 | -0.61 | 200.8299 | 201.3055 | 199.3766 | 0 |
| 1729873800 | 200.7335 | 2.4 | 1.21 | 198.3189 | 202.0198 | 198.2872 | 0 |
| 1729787400 | 198.3295 | -0.27 | -0.14 | 198.5684 | 200.0052 | 198.0476 | 0 |
| 1729701000 | 198.6003 | -1.85 | -0.92 | 200.6705 | 202.1254 | 198.4092 | 0 |
| 1729614600 | 200.4455 | 0.8 | 0.40 | 199.63 | 200.9297 | 199.17 | 0 |
| 1729528200 | 199.6406 | -2.32 | -1.15 | 201.8321 | 202.2112 | 199.4596 | 0 |
| 1729269000 | 201.961 | -0.05 | -0.02 | 202.2683 | 202.3653 | 200.8395 | 0 |
| 1729182600 | 202.0097 | 2.79 | 1.40 | 199.386 | 203.6033 | 199.3436 | 0 |
| 1729096200 | 199.2164 | -0.84 | -0.42 | 199.7832 | 199.9557 | 197.8846 | 0 |
| 1729009800 | 200.0599 | -0.77 | -0.39 | 200.2694 | 201.8321 | 199.1329 | 0 |
| 1728923400 | 200.8344 | 3.98 | 2.02 | 196.748 | 201.5322 | 196.748 | 0 |
| 1728664200 | 196.8529 | 2.04 | 1.05 | 195.2422 | 197.5073 | 193.9198 | 0 |
| 1728577800 | 194.8153 | -0.5 | -0.26 | 195.0161 | 196.099 | 193.9812 | 0 |
| 1728491400 | 195.317 | 3.07 | 1.60 | 192.1432 | 195.3377 | 191.6642 | 0 |
| 1728405000 | 192.2453 | 0.68 | 0.36 | 191.3407 | 192.6318 | 188.0458 | 0 |
| 1728318600 | 191.5652 | 0.94 | 0.49 | 190.6135 | 192.722 | 190.5562 | 0 |
| 1728059400 | 190.6236 | 1.59 | 0.84 | 188.5949 | 193.766 | 188.0018 | 0 |
| 1727973000 | 189.0369 | -0.14 | -0.07 | 189.9005 | 189.9711 | 187.0417 | 0 |
| 1727886600 | 189.1747 | 1.59 | 0.85 | 187.5811 | 189.3391 | 186.3247 | 0 |
| 1727800200 | 187.5811 | -1.66 | -0.88 | 189.5465 | 191.6509 | 185.7477 | 0 |
| 1727713800 | 189.2449 | -0.7 | -0.37 | 189.8398 | 189.8398 | 187.7743 | 0 |
| 1727454600 | 189.9408 | 0.11 | 0.06 | 189.3085 | 190.856 | 189.1281 | 0 |
| 1727368200 | 189.8298 | -0.28 | -0.15 | 192.43 | 193.0159 | 189.6421 | 0 |
| 1727281800 | 190.1103 | 1.15 | 0.61 | 188.9194 | 190.6267 | 187.8545 | 0 |
| 1727195400 | 188.9595 | -0.13 | -0.07 | 188.9536 | 190.3702 | 187.25 | 0 |
| 1727109000 | 189.0939 | 1.43 | 0.76 | 187.8087 | 189.7475 | 187.649 | 0 |
| 1726849800 | 187.6603 | -0.99 | -0.52 | 188.9078 | 189.0076 | 186.8804 | 0 |
| 1726763400 | 188.6482 | 5.65 | 3.09 | 183.4011 | 189.7164 | 183.4011 | 0 |
| 1726677000 | 183.0022 | -2.02 | -1.09 | 184.5912 | 184.66 | 182.5254 | 0 |
| 1726590600 | 185.0236 | 3.07 | 1.69 | 181.7639 | 185.8472 | 181.7543 | 0 |
| 1726504200 | 181.9575 | -1.45 | -0.79 | 183.3535 | 183.3535 | 181.1161 | 0 |
| 1726245000 | 183.4121 | 3.29 | 1.83 | 179.8992 | 183.5748 | 179.8227 | 0 |
| 1726158600 | 180.1191 | 8.69 | 5.07 | 171.9023 | 181.6192 | 171.9023 | 0 |
| 1726072200 | 171.4263 | -2.01 | -1.16 | 173.2866 | 175.6781 | 169.1814 | 0 |
| 1725985800 | 173.4353 | 0.94 | 0.54 | 172.8278 | 174.7235 | 172.3567 | 0 |
| 1725899400 | 172.496 | 3.04 | 1.79 | 169.7898 | 173.4205 | 169.7626 | 0 |
| 1725640200 | 169.4543 | -5.1 | -2.92 | 174.0212 | 176.3723 | 168.8819 | 0 |
| 1725553800 | 174.5511 | -2.83 | -1.59 | 176.9625 | 178.3373 | 174.1014 | 0 |
| 1725467400 | 177.3778 | -3.45 | -1.91 | 180.5536 | 180.5921 | 175.3688 | 0 |
| 1725381000 | 180.8232 | -5.1 | -2.75 | 185.9171 | 186.5447 | 179.5973 | 0 |
| 1725294600 | 185.927 | 3.75 | 2.06 | 182.2833 | 186.2923 | 182.2057 | 0 |
| 1725035400 | 182.1766 | -2.05 | -1.11 | 184.5122 | 184.522 | 181.7745 | 0 |
| 1724949000 | 184.2276 | 4.02 | 2.23 | 180.0838 | 184.8824 | 179.8306 | 0 |
| 1724862600 | 180.2089 | -1.97 | -1.08 | 181.9596 | 183.2596 | 179.9391 | 0 |
| 1724776200 | 182.182 | -0.92 | -0.50 | 183.0239 | 183.8397 | 181.0546 | 0 |
| 1724689800 | 183.1012 | -0.9 | -0.49 | 183.6508 | 185.4275 | 182.7396 | 0 |
| 1724430600 | 183.9999 | 0.61 | 0.33 | 183.6048 | 185.3495 | 182.0072 | 0 |
