Hot Features
프리미엄
Short DAX X7 Total Return (DH6I)
DBI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -560.15 | -14.5297260842 | 3855.2 | 3944.75 | 3255.76 | 0 | 0 | IX |
| 4 | -2677.16 | -44.8269568552 | 5972.21 | 6160.19 | 3255.76 | 0 | 0 | IX |
| 12 | -4220.23 | -56.1553262154 | 7515.28 | 8864.67 | 3255.76 | 0 | 0 | IX |
| 26 | -7578.49 | -69.6966213395 | 10873.54 | 18694.17 | 3255.76 | 0 | 0 | IX |
| 52 | -17773.09 | -84.3600336812 | 21068.14 | 22025.8 | 3255.76 | 0 | 0 | IX |
| 156 | 3077.46 | 1414.33889425 | 217.59 | 112725.08 | 79.77 | 0 | 0 | IX |
| 260 | -27566.38 | -89.323080622 | 30861.43 | 292405.56 | 79.77 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 3531.57 | -178.79 | -4.82 | 3600.27 | 3695.41 | 3476.26 | 0 |
| 1737999000 | 3710.36 | 138.46 | 3.88 | 3804.07 | 3944.75 | 3636.97 | 0 |
| 1737739800 | 3571.9 | 21.48 | 0.60 | 3492.72 | 3620.56 | 3426.15 | 0 |
| 1737653400 | 3550.42 | -473.08 | -11.76 | 3715.5 | 3744.46 | 3536.26 | 0 |
| 1737567000 | 4023.5 | 0 | 0.00 | 4023.5 | 4023.5 | 4023.5 | 0 |
| 1737480600 | 4023.5 | -67.98 | -1.66 | 4182.12 | 4186.15 | 4018.5 | 0 |
| 1737394200 | 4091.48 | -114.55 | -2.72 | 4217.72 | 4246.04 | 4000.93 | 0 |
| 1737135000 | 4206.03 | -382.8 | -8.34 | 4472.5 | 4496.85 | 4173.2 | 0 |
| 1737048600 | 4588.83 | -126.53 | -2.68 | 4572.43 | 4709.63 | 4557.24 | 0 |
| 1736962200 | 4715.36 | -548.06 | -10.41 | 5205.08 | 5231.65 | 4615.2299 | 0 |
| 1736875800 | 5263.42 | -262.61 | -4.75 | 5273.39 | 5334.64 | 5088.07 | 0 |
| 1736789400 | 5526.03 | 162.26 | 3.03 | 5480.7299 | 5725.83 | 5445.68 | 0 |
| 1736530200 | 5363.77 | 185.76 | 3.59 | 5182.2299 | 5411.62 | 5032.42 | 0 |
| 1736443800 | 5178.01 | 26 | 0.50 | 5236.37 | 5304.21 | 5101.2299 | 0 |
| 1736357400 | 5152.01 | 21.97 | 0.43 | 5165.7299 | 5306.28 | 4886.22 | 0 |
| 1736271000 | 5130.04 | -227.38 | -4.24 | 5379.6 | 5478.55 | 5036.18 | 0 |
| 1736184600 | 5357.42 | -643.09 | -10.72 | 5850.18 | 5980.04 | 5357.42 | 0 |
| 1735925400 | 6000.51 | 242.27 | 4.21 | 5754.3 | 6076.88 | 5748.84 | 0 |
| 1735839000 | 5758.24 | -232.08 | -3.87 | 5972.21 | 6160.1899 | 5757.97 | 0 |
| 1735579800 | 5990.32 | 164.31 | 2.82 | 6023.32 | 6044.34 | 5849.8 | 0 |
| 1735320600 | 5826.01 | -276.47 | -4.53 | 6154.51 | 6219.83 | 5826.01 | 0 |
| 1734975000 | 6102.4799 | 87.47 | 1.45 | 6104.18 | 6193.96 | 5991.21 | 0 |
| 1734715800 | 6015.01 | 177.8 | 3.05 | 6141.62 | 6495.6 | 5933.27 | 0 |
| 1734629400 | 5837.21 | 506.36 | 9.50 | 5722.56 | 5856.9 | 5587.9 | 0 |
| 1734543000 | 5330.85 | 10.62 | 0.20 | 5273.31 | 5331.93 | 5170.63 | 0 |
| 1734456600 | 5320.2299 | 124.29 | 2.39 | 5240.4 | 5328.95 | 5122.91 | 0 |
| 1734370200 | 5195.9399 | 169.11 | 3.36 | 5115 | 5211.51 | 5068.22 | 0 |
| 1734111000 | 5026.83 | 38.19 | 0.77 | 4949.83 | 5093.16 | 4826.9799 | 0 |
| 1734024600 | 4988.64 | -43.38 | -0.86 | 4964.81 | 5054.67 | 4941.72 | 0 |
| 1733938200 | 5032.02 | -120.69 | -2.34 | 5214.72 | 5220.63 | 5003.1899 | 0 |
| 1733851800 | 5152.71 | 33.08 | 0.65 | 5241.52 | 5243.4799 | 5038.75 | 0 |
| 1733765400 | 5119.63 | 77.24 | 1.53 | 4918.96 | 5167.59 | 4918.96 | 0 |
| 1733506200 | 5042.39 | -41.65 | -0.82 | 5059.99 | 5135.68 | 4970.28 | 0 |
| 1733419800 | 5084.04 | -229.22 | -4.31 | 5342.34 | 5345.9399 | 5057.15 | 0 |
| 1733333400 | 5313.26 | -428.58 | -7.46 | 5570.78 | 5608.09 | 5256.09 | 0 |
| 1733247000 | 5741.84 | -168.51 | -2.85 | 5886.2299 | 5929.65 | 5697.71 | 0 |
| 1733160600 | 5910.35 | -711.97 | -10.75 | 6731 | 6772.73 | 5910.35 | 0 |
| 1732901400 | 6622.32 | -511.09 | -7.16 | 7203.44 | 7255.28 | 6587.11 | 0 |
| 1732815000 | 7133.41 | -446.54 | -5.89 | 7295.96 | 7351.41 | 7100.79 | 0 |
| 1732728600 | 7579.95 | 98.01 | 1.31 | 7590.75 | 7896.81 | 7511.31 | 0 |
| 1732642200 | 7481.94 | 288.33 | 4.01 | 7447.74 | 7628.84 | 7250.03 | 0 |
| 1732555800 | 7193.61 | -206.31 | -2.79 | 7040.69 | 7395.52 | 7024.45 | 0 |
| 1732296600 | 7399.92 | -504.44 | -6.38 | 7637.93 | 8226.95 | 7355.09 | 0 |
| 1732210200 | 7904.36 | -428.26 | -5.14 | 8166 | 8659.83 | 7884.59 | 0 |
| 1732123800 | 8332.62 | 171.99 | 2.11 | 7888.31 | 8460.26 | 7751.31 | 0 |
| 1732037400 | 8160.63 | 371.51 | 4.77 | 7832.36 | 8864.67 | 7730.19 | 0 |
| 1731951000 | 7789.12 | 76.53 | 0.99 | 7620.31 | 8062.54 | 7536.28 | 0 |
| 1731691800 | 7712.59 | 150.49 | 1.99 | 7919.14 | 7958.99 | 7498.03 | 0 |
| 1731605400 | 7562.1 | -796.68 | -9.53 | 8151.77 | 8187.95 | 7427.02 | 0 |
| 1731519000 | 8358.78 | 98.37 | 1.19 | 8294.47 | 8858.31 | 7986.39 | 0 |
| 1731432600 | 8260.41 | 1 | 15.00 | 7673.72 | 8296.52 | 7468.86 | 0 |
| 1731346200 | 7182.75 | -649.12 | -8.29 | 7359.36 | 7371.4 | 6902.3 | 0 |
| 1731087000 | 7831.87 | 400.12 | 5.38 | 7304.97 | 8017.12 | 7304.94 | 0 |
| 1731000600 | 7431.75 | -995.71 | -11.82 | 8067.86 | 8093.98 | 7198.25 | 0 |
| 1730914200 | 8427.4599 | 621 | 7.95 | 7515.28 | 8516.65 | 6938.59 | 0 |
| 1730827800 | 7806.46 | -316.43 | -3.90 | 8062.2 | 8256.8799 | 7786.06 | 0 |
| 1730741400 | 8122.89 | 319.77 | 4.10 | 7884.57 | 8123.14 | 7730.87 | 0 |
| 1730482200 | 7803.12 | -537.31 | -6.44 | 8295.77 | 8332.16 | 7672.54 | 0 |
| 1730395800 | 8340.43 | 516.66 | 6.60 | 8286 | 8546.82 | 8036.79 | 0 |
| 1730309400 | 7823.77 | 579.58 | 8.00 | 7443.44 | 7969.82 | 7397.85 | 0 |
| 1730223000 | 7244.19 | 141.16 | 1.99 | 6846.4 | 7277.46 | 6824.03 | 0 |
