Hot Features
프리미엄
Short DAX X7 Price Return (DH6N)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.27 | -5.1511666119 | 121.72 | 133.62 | 108.39 | 0 | 0 | IX |
| 4 | 0.58 | 0.504918603639 | 114.87 | 136.79 | 106.51 | 0 | 0 | IX |
| 12 | -46.48 | -28.7037608843 | 161.93 | 182.56 | 103.47 | 0 | 0 | IX |
| 26 | -45.33 | -28.1938051997 | 160.78 | 288.46 | 103.47 | 0 | 0 | IX |
| 52 | -269.77 | -70.0301126629 | 385.22 | 401.11 | 103.47 | 0 | 0 | IX |
| 156 | -2079.19 | -94.7394561295 | 2194.64 | 6050.48 | 103.47 | 0 | 0 | IX |
| 260 | -67.46 | -36.8815264338 | 182.91 | 144530.56 | 88.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 115.45 | 4.45 | 4.01 | 114.92 | 117.72 | 111.87 | 0 |
| 1732555800 | 111 | -3.18 | -2.79 | 108.64 | 114.11 | 108.39 | 0 |
| 1732296600 | 114.18 | -7.78 | -6.38 | 117.85 | 126.94 | 113.49 | 0 |
| 1732210200 | 121.96 | -6.61 | -5.14 | 126 | 133.62 | 121.66 | 0 |
| 1732123800 | 128.57 | 2.65 | 2.10 | 121.72 | 130.54 | 119.6 | 0 |
| 1732037400 | 125.92 | 5.73 | 4.77 | 120.86 | 136.79 | 119.28 | 0 |
| 1731951000 | 120.19 | 1.18 | 0.99 | 117.59 | 124.41 | 116.29 | 0 |
| 1731691800 | 119.01 | 2.32 | 1.99 | 122.2 | 122.81 | 115.7 | 0 |
| 1731605400 | 116.69 | -12.29 | -9.53 | 125.79 | 126.34 | 114.6 | 0 |
| 1731519000 | 128.97999 | 1.52 | 1.19 | 127.99 | 136.69 | 123.23 | 0 |
| 1731432600 | 127.46 | 16.63 | 15.00 | 118.41 | 128.02 | 115.24 | 0 |
| 1731346200 | 110.83 | -10.02 | -8.29 | 113.56 | 113.75 | 106.51 | 0 |
| 1731087000 | 120.85 | 6.17 | 5.38 | 112.72 | 123.71 | 112.72 | 0 |
| 1731000600 | 114.68 | -15.37 | -11.82 | 124.5 | 124.9 | 111.08 | 0 |
| 1730914200 | 130.05 | 9.58 | 7.95 | 115.98 | 131.43 | 107.08 | 0 |
| 1730827800 | 120.47 | -4.88 | -3.89 | 124.41 | 127.42 | 120.15 | 0 |
| 1730741400 | 125.35 | 4.94 | 4.10 | 121.67 | 125.35 | 119.3 | 0 |
| 1730482200 | 120.41 | -8.29 | -6.44 | 128.01 | 128.57 | 118.39 | 0 |
| 1730395800 | 128.69999 | 7.97 | 6.60 | 127.86 | 131.88999 | 124.02 | 0 |
| 1730309400 | 120.73 | 8.94 | 8.00 | 114.87 | 122.99 | 114.16 | 0 |
| 1730223000 | 111.79 | 2.18 | 1.99 | 105.65 | 112.3 | 105.3 | 0 |
| 1730136600 | 109.61 | -2.51 | -2.24 | 109.73 | 114.95 | 108.02 | 0 |
| 1729873800 | 112.12 | -0.76 | -0.67 | 113.91 | 115.16 | 109.98 | 0 |
| 1729787400 | 112.88 | -2.64 | -2.29 | 113.93 | 113.93 | 108.18 | 0 |
| 1729701000 | 115.52 | 1.9 | 1.67 | 114.63 | 117.46 | 111.96 | 0 |
| 1729614600 | 113.62 | 1.66 | 1.48 | 109.31 | 115.77 | 106.79 | 0 |
| 1729528200 | 111.96 | 7.53 | 7.21 | 106.44 | 112.31 | 105.12 | 0 |
| 1729269000 | 104.43 | -2.76 | -2.57 | 108.79 | 108.92 | 104.05 | 0 |
| 1729182600 | 107.19 | -6.06 | -5.35 | 110.19 | 110.61 | 103.47 | 0 |
| 1729096200 | 113.25 | 2.21 | 1.99 | 111.95 | 114.5 | 110.16 | 0 |
| 1729009800 | 111.04 | 0.95 | 0.86 | 107.28 | 112.18 | 105.21 | 0 |
| 1728923400 | 110.09 | -5.35 | -4.63 | 114.2 | 114.91 | 109.66 | 0 |
| 1728664200 | 115.44 | -7.19 | -5.86 | 122.93 | 124.29 | 115.29 | 0 |
| 1728577800 | 122.63 | 2.02 | 1.67 | 121.23 | 125.5 | 119.37 | 0 |
| 1728491400 | 120.61 | -8.86 | -6.84 | 129.63 | 132.35 | 120.41 | 0 |
| 1728405000 | 129.47 | 1.85 | 1.45 | 135.5 | 136.71 | 127.98 | 0 |
| 1728318600 | 127.62 | 1.06 | 0.84 | 125.48 | 131.88999 | 125.4 | 0 |
| 1728059400 | 126.56 | -5.01 | -3.81 | 133.91999 | 134.72 | 124.1 | 0 |
| 1727973000 | 131.57 | 6.89 | 5.53 | 128.88 | 133.9 | 127.25 | 0 |
| 1727886600 | 124.68 | 2.25 | 1.84 | 122.14 | 129.37 | 120.84 | 0 |
| 1727800200 | 122.43 | 4.85 | 4.12 | 114.07 | 125.38 | 112.38 | 0 |
| 1727713800 | 117.58 | 6.2 | 5.57 | 114.08 | 118 | 112.57 | 0 |
| 1727454600 | 111.38 | -10.33 | -8.49 | 120.94 | 121.73 | 110.57 | 0 |
| 1727368200 | 121.71 | -16.22 | -11.76 | 128.37 | 129.36 | 120.96 | 0 |
| 1727281800 | 137.93 | 3.96 | 2.96 | 141.51 | 141.79 | 135.63 | 0 |
| 1727195400 | 133.97 | -7.79 | -5.50 | 134.72 | 138.88 | 132.25 | 0 |
| 1727109000 | 141.76 | -6.71 | -4.52 | 146.19 | 150.78 | 141.16999 | 0 |
| 1726849800 | 148.47 | 14.08 | 10.48 | 139.76 | 148.94999 | 139.54 | 0 |
| 1726763400 | 134.38999 | -16.28 | -10.81 | 141.43 | 145.44999 | 131.99 | 0 |
| 1726677000 | 150.66999 | 0.93 | 0.62 | 149.66 | 151.58 | 148.15 | 0 |
| 1726590600 | 149.74 | -5.29 | -3.41 | 152.03 | 152.91 | 145.13 | 0 |
| 1726504200 | 155.03 | 4.1 | 2.72 | 155.66999 | 156.93 | 152.82 | 0 |
| 1726245000 | 150.93 | -10.95 | -6.76 | 160.3 | 160.55 | 149.53 | 0 |
| 1726158600 | 161.88 | -12.38 | -7.10 | 160.88 | 170.94 | 156.72 | 0 |
| 1726072200 | 174.26 | -4.26 | -2.39 | 173.42 | 182.56 | 167.12 | 0 |
| 1725985800 | 178.52 | 11.4 | 6.82 | 168.93 | 180.55 | 164.26 | 0 |
| 1725899400 | 167.12 | -9.14 | -5.19 | 171.44 | 173.21 | 164.38 | 0 |
| 1725640200 | 176.26 | 16.64 | 10.42 | 162.25 | 177.88 | 157.86 | 0 |
| 1725553800 | 159.62 | 1.04 | 0.66 | 161.85 | 162.01 | 153.58 | 0 |
| 1725467400 | 158.58 | 8.8 | 5.88 | 161.93 | 161.93 | 155.09 | 0 |
| 1725381000 | 149.78 | 9.63 | 6.87 | 137.74 | 150.75 | 137.15 | 0 |
| 1725294600 | 140.15 | -0.92 | -0.65 | 141.06 | 148.11 | 139.78 | 0 |
| 1725035400 | 141.07 | 0.4 | 0.28 | 141.88999 | 142.16 | 137.75 | 0 |
| 1724949000 | 140.66999 | -7.06 | -4.78 | 147.36 | 147.91 | 139.38 | 0 |
| 1724862600 | 147.72999 | -5.66 | -3.69 | 149.87 | 150.66 | 143.46 | 0 |
| 1724776200 | 153.38999 | -3.7 | -2.36 | 156.02 | 156.88 | 150.87 | 0 |
