Hot Features
프리미엄
Short DAX X7 Total Return (DH6I)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -552.91 | -18.4420132751 | 2998.1 | 3140.6 | 2360.44 | 0 | 0 | IX |
| 4 | -2027.31 | -45.3283398547 | 4472.5 | 4496.85 | 2360.44 | 0 | 0 | IX |
| 12 | -5192.74 | -67.9862213977 | 7637.93 | 8226.95 | 2360.44 | 0 | 0 | IX |
| 26 | -11106.55 | -81.956634351 | 13551.74 | 13853.26 | 2360.44 | 0 | 0 | IX |
| 52 | -19211.9 | -88.709517299 | 21657.09 | 21796.16 | 2360.44 | 0 | 0 | IX |
| 156 | 2189.66 | 856.909169178 | 255.53 | 112725.08 | 79.77 | 0 | 0 | IX |
| 260 | -21245.3 | -89.6786009914 | 23690.49 | 292405.56 | 79.77 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2445.19 | 73.73 | 3.11 | 2435.32 | 2479 | 2374.31 | 0 |
| 1739467800 | 2371.46 | -405.68 | -14.61 | 2548.27 | 2639.77 | 2360.44 | 0 |
| 1739381400 | 2777.14 | -99.05 | -3.44 | 2841.29 | 2938.3 | 2735.4699 | 0 |
| 1739295000 | 2876.19 | -118.95 | -3.97 | 2998.54 | 3023.02 | 2867.98 | 0 |
| 1739208600 | 2995.14 | -119.52 | -3.84 | 3076.01 | 3121.95 | 2961.29 | 0 |
| 1738949400 | 3114.66 | 112.45 | 3.75 | 2998.1 | 3140.6 | 2962.76 | 0 |
| 1738863000 | 3002.21 | -341.04 | -10.20 | 3202.04 | 3230.8 | 2982.04 | 0 |
| 1738776600 | 3343.25 | -87.45 | -2.55 | 3517.56 | 3564.58 | 3343.25 | 0 |
| 1738690200 | 3430.7 | -86.82 | -2.47 | 3466.22 | 3668.55 | 3415.95 | 0 |
| 1738603800 | 3517.52 | 319 | 9.97 | 3648.06 | 3698.36 | 3481.92 | 0 |
| 1738344600 | 3198.52 | -3 | -0.09 | 3157.84 | 3242.62 | 3127.89 | 0 |
| 1738258200 | 3201.52 | -93.53 | -2.84 | 3255.86 | 3282.98 | 3196.35 | 0 |
| 1738171800 | 3295.05 | -236.52 | -6.70 | 3440.46 | 3481.8 | 3255.76 | 0 |
| 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 | -191.47 | -5.12 | 3715.5 | 3744.46 | 3536.26 | 0 |
| 1737567000 | 3741.89 | -281.61 | -7.00 | 3855.2 | 3864.98 | 3639.36 | 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 |
