Hot Features
프리미엄
Leverage DAX X3 Price Return (DH6A)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 309.4 | 11.6609065658 | 2653.31 | 2968.33 | 2640.95 | 0 | 0 | IX |
| 4 | 464.95 | 18.6146787522 | 2497.76 | 2968.33 | 2486.26 | 0 | 0 | IX |
| 12 | 491.73 | 19.9002015395 | 2470.98 | 2968.33 | 2151.61 | 0 | 0 | IX |
| 26 | 914.64 | 44.658629832 | 2048.07 | 2968.33 | 1650.55 | 0 | 0 | IX |
| 52 | 1141.33 | 62.6629259133 | 1821.38 | 2968.33 | 1650.55 | 0 | 0 | IX |
| 156 | 479.62 | 19.3154497018 | 2483.09 | 2968.33 | 848.53 | 0 | 0 | IX |
| 260 | 225.6 | 8.24227013164 | 2737.11 | 2968.33 | 530.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 2962.71 | 21.2 | 0.72 | 2913.84 | 2964.26 | 2912.6 | 0 |
| 1737394200 | 2941.51 | 34.7 | 1.19 | 2904.12 | 2968.33 | 2895.73 | 0 |
| 1737135000 | 2906.81 | 100.59 | 3.58 | 2836.9699 | 2915.41 | 2830.58 | 0 |
| 1737048600 | 2806.2199 | 32.16 | 1.16 | 2810.36 | 2814.18 | 2775.76 | 0 |
| 1736962200 | 2774.06 | 118.73 | 4.47 | 2668.18 | 2795.71 | 2662.44 | 0 |
| 1736875800 | 2655.33 | 53.23 | 2.05 | 2653.31 | 2690.71 | 2640.95 | 0 |
| 1736789400 | 2602.1 | -33.44 | -1.27 | 2611.63 | 2619.01 | 2560.02 | 0 |
| 1736530200 | 2635.54 | -40.91 | -1.53 | 2675.76 | 2708.94 | 2624.94 | 0 |
| 1736443800 | 2676.45 | -5.55 | -0.21 | 2663.42 | 2693.58 | 2648.29 | 0 |
| 1736357400 | 2682 | -4.69 | -0.17 | 2678.91 | 2741.65 | 2647.37 | 0 |
| 1736271000 | 2686.69 | 48.24 | 1.83 | 2634.01 | 2706.5 | 2613.13 | 0 |
| 1736184600 | 2638.45 | 116.52 | 4.62 | 2549.7 | 2638.45 | 2526.3 | 0 |
| 1735925400 | 2521.93 | -46.07 | -1.79 | 2568.9899 | 2570.03 | 2507.33 | 0 |
| 1735839000 | 2568 | 42.62 | 1.69 | 2529.34 | 2568.05 | 2495.38 | 0 |
| 1735579800 | 2525.38 | -30.19 | -1.18 | 2519.18 | 2551.8 | 2515.2199 | 0 |
| 1735320600 | 2555.57 | 49.56 | 1.98 | 2497.76 | 2555.57 | 2486.26 | 0 |
| 1734975000 | 2506.01 | -15.02 | -0.60 | 2505.7 | 2526 | 2489.57 | 0 |
| 1734715800 | 2521.03 | -33.11 | -1.30 | 2497.29 | 2536.36 | 2430.91 | 0 |
| 1734629400 | 2554.14 | -108.1 | -4.06 | 2578.67 | 2607.4899 | 2549.93 | 0 |
| 1734543000 | 2662.2399 | -2 | -0.08 | 2674.58 | 2696.62 | 2662 | 0 |
| 1734456600 | 2664.2399 | -27.32 | -1.02 | 2681.9699 | 2708.04 | 2662.3 | 0 |
| 1734370200 | 2691.56 | -38.51 | -1.41 | 2710.39 | 2721.28 | 2687.93 | 0 |
| 1734111000 | 2730.07 | -8.71 | -0.32 | 2748.19 | 2777.1 | 2714.46 | 0 |
| 1734024600 | 2738.78 | 10.37 | 0.38 | 2744.31 | 2749.68 | 2723.43 | 0 |
| 1733938200 | 2728.41 | 27.39 | 1.01 | 2687.37 | 2734.89 | 2686.05 | 0 |
| 1733851800 | 2701.02 | -7.22 | -0.27 | 2680.89 | 2726.86 | 2680.44 | 0 |
| 1733765400 | 2708.2399 | -17.05 | -0.63 | 2754.73 | 2754.73 | 2697.13 | 0 |
| 1733506200 | 2725.29 | 9.81 | 0.36 | 2721.26 | 2741.8 | 2703.94 | 0 |
| 1733419800 | 2715.48 | 49.56 | 1.86 | 2659.94 | 2721.27 | 2659.17 | 0 |
| 1733333400 | 2665.92 | 82.9 | 3.21 | 2616.27 | 2676.94 | 2609.07 | 0 |
| 1733247000 | 2583.02 | 31.43 | 1.23 | 2556.31 | 2591.19 | 2548.28 | 0 |
| 1733160600 | 2551.59 | 113.11 | 4.64 | 2422.08 | 2551.59 | 2415.5 | 0 |
| 1732901400 | 2438.48 | 72.88 | 3.08 | 2355.89 | 2443.48 | 2348.52 | 0 |
| 1732815000 | 2365.6 | 58.49 | 2.54 | 2344.4 | 2369.86 | 2337.16 | 0 |
| 1732728600 | 2307.11 | -12.79 | -0.55 | 2305.68 | 2316.2399 | 2265.01 | 0 |
| 1732642200 | 2319.9 | -40.3 | -1.71 | 2324.7199 | 2352.52 | 2299.2399 | 0 |
| 1732555800 | 2360.2 | 28.57 | 1.23 | 2380.86 | 2383.05 | 2332.93 | 0 |
| 1732296600 | 2331.63 | 62.31 | 2.75 | 2302.33 | 2337.13 | 2229.86 | 0 |
| 1732210200 | 2269.32 | 49.13 | 2.21 | 2239.45 | 2271.58 | 2183.06 | 0 |
| 1732123800 | 2220.19 | -20 | -0.89 | 2272.46 | 2288.58 | 2205.17 | 0 |
| 1732037400 | 2240.19 | -46.51 | -2.03 | 2281.4899 | 2294.34 | 2151.61 | 0 |
| 1731951000 | 2286.7 | -9.05 | -0.39 | 2308.23 | 2318.95 | 2251.82 | 0 |
| 1731691800 | 2295.75 | -19.51 | -0.84 | 2268.64 | 2323.9 | 2263.41 | 0 |
| 1731605400 | 2315.26 | 91.08 | 4.09 | 2248.01 | 2330.66 | 2243.88 | 0 |
| 1731519000 | 2224.18 | -11.18 | -0.50 | 2231.63 | 2267.36 | 2166.2399 | 0 |
| 1731432600 | 2235.36 | -153.35 | -6.42 | 2318.98 | 2348.17 | 2230.21 | 0 |
| 1731346200 | 2388.71 | 82.61 | 3.58 | 2366.43 | 2424.1 | 2364.9 | 0 |
| 1731087000 | 2306.1 | -54.21 | -2.30 | 2377.8 | 2377.81 | 2280.88 | 0 |
| 1731000600 | 2360.31 | 113.97 | 5.07 | 2287.65 | 2386.9899 | 2284.67 | 0 |
| 1730914200 | 2246.34 | -79.04 | -3.40 | 2362.8 | 2436.42 | 2234.95 | 0 |
| 1730827800 | 2325.38 | 38.41 | 1.68 | 2294.53 | 2327.85 | 2271.03 | 0 |
| 1730741400 | 2286.9699 | -40.17 | -1.73 | 2317.43 | 2337.07 | 2286.94 | 0 |
| 1730482200 | 2327.14 | 62.75 | 2.77 | 2269.82 | 2342.34 | 2265.58 | 0 |
| 1730395800 | 2264.39 | -65.72 | -2.82 | 2271.34 | 2303.15 | 2238.05 | 0 |
| 1730309400 | 2330.11 | -82.48 | -3.42 | 2384.39 | 2390.9 | 2309.26 | 0 |
| 1730223000 | 2412.59 | -20.47 | -0.84 | 2470.98 | 2474.27 | 2407.7 | 0 |
| 1730136600 | 2433.06 | 23.89 | 0.99 | 2431.96 | 2447.65 | 2383.87 | 0 |
| 1729873800 | 2409.17 | 7.17 | 0.30 | 2392.84 | 2428.69 | 2381.4899 | 0 |
| 1729787400 | 2402 | 23.59 | 0.99 | 2392.7 | 2443.41 | 2392.7 | 0 |
| 1729701000 | 2378.41 | -16.88 | -0.70 | 2386.44 | 2410.58 | 2360.83 | 0 |
| 1729614600 | 2395.29 | -15.09 | -0.63 | 2435.05 | 2458.3 | 2375.51 | 0 |
