Hot Features
프리미엄
Short DAX X3 Price Return (DH6K)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2920.5 | -5.81546198026 | 50219.57 | 51614.1 | 47281.3 | 0 | 0 | IX |
| 4 | -13819.04 | -22.6103850397 | 61118.11 | 61940.83 | 47281.3 | 0 | 0 | IX |
| 12 | -21088.04 | -30.836278942 | 68387.11 | 71870.03 | 47281.3 | 0 | 0 | IX |
| 26 | -29858.33 | -38.6979473129 | 77157.4 | 95698.84 | 47281.3 | 0 | 0 | IX |
| 52 | -38352.19 | -44.7771463023 | 85651.26 | 95698.84 | 47281.3 | 0 | 0 | IX |
| 156 | 47174.44 | 37851.5927144 | 124.63 | 130762.5 | 95.8 | 0 | 0 | IX |
| 260 | 46902.12 | 11815.624134 | 396.95 | 130762.5 | 95.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 47780.35 | -1 | -2.87 | 48648.41 | 48895.04 | 47545.72 | 0 |
| 1738085400 | 49189.87 | -1 | -2.06 | 49588.48 | 50140.43 | 48869.03 | 0 |
| 1737999000 | 50224.73 | 827.39 | 1.67 | 50780.23 | 51614.1 | 49789.86 | 0 |
| 1737739800 | 49397.34 | 130.09 | 0.26 | 48926.4 | 49686.81 | 48530.56 | 0 |
| 1737653400 | 49267.25 | -2 | -5.12 | 50219.57 | 50386.68 | 49185.63 | 0 |
| 1737567000 | 51924.77 | 0 | 0.00 | 51924.77 | 51924.77 | 51924.77 | 0 |
| 1737480600 | 51924.77 | -369.77 | -0.71 | 52793.63 | 52815.61 | 51897.14 | 0 |
| 1737394200 | 52294.54 | -610.12 | -1.15 | 52975.21 | 53127.79 | 51806.57 | 0 |
| 1737135000 | 52904.66 | -1 | -3.57 | 54270.09 | 54394.96 | 52736.44 | 0 |
| 1737048600 | 54863.68 | -635.76 | -1.15 | 54780.9 | 55473.08 | 54704.43 | 0 |
| 1736962200 | 55499.44 | -2 | -4.46 | 57815.7 | 57941.23 | 55025.72 | 0 |
| 1736875800 | 58088.79 | -1 | -2.03 | 58134.78 | 58416.51 | 57282.69 | 0 |
| 1736789400 | 59293.67 | 766.73 | 1.31 | 59082.05 | 60228.1 | 58918.14 | 0 |
| 1736530200 | 58526.94 | 888.96 | 1.54 | 57660.74 | 58755.12 | 56946.29 | 0 |
| 1736443800 | 57637.98 | 126.98 | 0.22 | 57917.21 | 58241.72 | 57270.62 | 0 |
| 1736357400 | 57511 | 108.17 | 0.19 | 57576.89 | 58250.8 | 56236.34 | 0 |
| 1736271000 | 57402.83 | -1 | -1.81 | 58570.15 | 59032.87 | 56963.82 | 0 |
| 1736184600 | 58463.69 | -2 | -4.58 | 60619.9 | 61188.34 | 58463.69 | 0 |
| 1735925400 | 61269.21 | 1 | 1.81 | 60166.41 | 61611.39 | 60142.01 | 0 |
| 1735839000 | 60181.38 | -1 | -1.65 | 61118.11 | 61940.83 | 60180.18 | 0 |
| 1735579800 | 61188.85 | 739 | 1.22 | 61335.53 | 61429.07 | 60563.83 | 0 |
| 1735320600 | 60449.85 | -1 | -1.92 | 61871.79 | 62154.53 | 60449.85 | 0 |
| 1734975000 | 61635.04 | 390.16 | 0.64 | 61642.5 | 62034.3 | 61149.44 | 0 |
| 1734715800 | 61244.88 | 792.04 | 1.31 | 61806.79 | 63377.86 | 60882.02 | 0 |
| 1734629400 | 60452.84 | 2 | 4.08 | 59917.53 | 60544.72 | 59288.77 | 0 |
| 1734543000 | 58085.32 | 52.55 | 0.09 | 57816.5 | 58090.47 | 57336.38 | 0 |
| 1734456600 | 58032.77 | 591.81 | 1.03 | 57654.51 | 58074.28 | 57098.07 | 0 |
| 1734370200 | 57440.96 | 824.68 | 1.46 | 57050.32 | 57516.14 | 56824.56 | 0 |
| 1734111000 | 56616.28 | 188.01 | 0.33 | 56243.08 | 56937.93 | 55647.46 | 0 |
| 1734024600 | 56428.27 | -206.53 | -0.36 | 56313.36 | 56746.75 | 56201.93 | 0 |
| 1733938200 | 56634.8 | -571.31 | -1.00 | 57503.89 | 57532.01 | 56497.46 | 0 |
| 1733851800 | 57206.11 | 160.75 | 0.28 | 57630.21 | 57639.63 | 56661.81 | 0 |
| 1733765400 | 57045.36 | 380.56 | 0.67 | 56078.73 | 57276.33 | 56078.73 | 0 |
| 1733506200 | 56664.8 | -196.67 | -0.35 | 56749.21 | 57111.91 | 56319.11 | 0 |
| 1733419800 | 56861.47 | -1 | -1.84 | 58068.41 | 58085.18 | 56735.81 | 0 |
| 1733333400 | 57929.63 | -1 | -3.19 | 59079.86 | 59246.54 | 57674.24 | 0 |
| 1733247000 | 59840.97 | -737.01 | -1.22 | 60475.31 | 60665.87 | 59647.08 | 0 |
| 1733160600 | 60577.98 | -2 | -4.59 | 63950.34 | 64121.63 | 60577.98 | 0 |
| 1732901400 | 63494.07 | -2 | -3.07 | 65780.94 | 65985.009 | 63355.57 | 0 |
| 1732815000 | 65502.05 | -1 | -2.52 | 66119.619 | 66330.47 | 65378.1 | 0 |
| 1732728600 | 67195.28 | 378.47 | 0.57 | 67236.66 | 68408.05 | 66932.45 | 0 |
| 1732642200 | 66816.81 | 1 | 1.72 | 66682.8 | 67391.73 | 65909.11 | 0 |
| 1732555800 | 65685.179 | -784.03 | -1.18 | 65096.35 | 66462.58 | 65034.03 | 0 |
| 1732296600 | 66469.21 | -1 | -2.73 | 67351.33 | 69533.64 | 66303.369 | 0 |
| 1732210200 | 68334.9 | -1 | -2.20 | 69275.14 | 71049.67 | 68263.99 | 0 |
| 1732123800 | 69870.47 | 628.8 | 0.91 | 68254.9 | 70334.58 | 67756.47 | 0 |
| 1732037400 | 69241.67 | 1 | 2.05 | 68015.98 | 71870.03 | 67634.66 | 0 |
| 1731951000 | 67851.1 | 297.31 | 0.44 | 67217.6 | 68877.55 | 66902.09 | 0 |
| 1731691800 | 67553.79 | 574.63 | 0.86 | 68337.92 | 68489.16 | 66739.24 | 0 |
| 1731605400 | 66979.16 | -2 | -4.08 | 69090.21 | 69219.91 | 66495.66 | 0 |
| 1731519000 | 69827.89 | 358.07 | 0.52 | 69596.17 | 71628.33 | 68485.75 | 0 |
| 1731432600 | 69469.82 | 4 | 6.43 | 67185.09 | 69610.55 | 66387.34 | 0 |
| 1731346200 | 65269.83 | -2 | -3.54 | 65923.45 | 65968.27 | 64231.25 | 0 |
| 1731087000 | 67662.83 | 1 | 2.31 | 65653.63 | 68369.37 | 65653.36 | 0 |
| 1731000600 | 66133.789 | -3 | -5.06 | 68387.11 | 68479.39 | 65306.68 | 0 |
| 1730914200 | 69657.52 | 2 | 3.41 | 66284.05 | 69987.22 | 64151.52 | 0 |
| 1730827800 | 67357.74 | -1 | -1.66 | 68281.84 | 68985.52 | 67283.71 | 0 |
| 1730741400 | 68497.82 | 1 | 1.77 | 67616.7 | 68498.64 | 67048.67 | 0 |
| 1730482200 | 67305.45 | -1 | -2.76 | 69057.72 | 69187.19 | 66841.11 | 0 |
| 1730395800 | 69213.09 | 1 | 2.84 | 69012.49 | 69974 | 68093.55 | 0 |
| 1730309400 | 67304.7 | 2 | 3.43 | 65840.67 | 67867.14 | 65665.1 | 0 |
