Hot Features
프리미엄
ShortDax X7 AR Total Return EUR (DL3L)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -228.81 | -8.42346687086 | 2716.34 | 3067.91 | 2432.61 | 0 | 0 | IX |
| 4 | -1987.7 | -44.4155942823 | 4475.23 | 4726.12 | 2432.61 | 0 | 0 | IX |
| 12 | -3193.69 | -56.2148623007 | 5681.22 | 6894.23 | 2432.61 | 0 | 0 | IX |
| 26 | -6100.37 | -71.0344787433 | 8587.9 | 14538.98 | 2432.61 | 0 | 0 | IX |
| 52 | -13575.02 | -84.5134801137 | 16062.55 | 17130.03 | 2432.61 | 0 | 0 | IX |
| 156 | 2304.51 | 1259.15746913 | 183.02 | 87668.91 | 62.04 | 0 | 0 | IX |
| 260 | -30426.02 | -92.4422312391 | 32913.55 | 391310.67 | 62.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2487.53 | -2.34 | -0.09 | 2455.9 | 2521.84 | 2432.61 | 0 |
| 1738258200 | 2489.87 | -72.74 | -2.84 | 2532.13 | 2553.2199 | 2485.85 | 0 |
| 1738171800 | 2562.61 | -183.95 | -6.70 | 2675.71 | 2707.85 | 2532.06 | 0 |
| 1738085400 | 2746.56 | -139.05 | -4.82 | 2799.9899 | 2873.98 | 2703.55 | 0 |
| 1737999000 | 2885.61 | 107.68 | 3.88 | 2958.4899 | 3067.91 | 2828.53 | 0 |
| 1737739800 | 2777.93 | 16.71 | 0.61 | 2716.34 | 2815.77 | 2664.57 | 0 |
| 1737653400 | 2761.2199 | -148.91 | -5.12 | 2889.61 | 2912.13 | 2750.21 | 0 |
| 1737567000 | 2910.13 | -219.01 | -7.00 | 2998.25 | 3005.85 | 2830.39 | 0 |
| 1737480600 | 3129.14 | -52.87 | -1.66 | 3252.5 | 3255.63 | 3125.25 | 0 |
| 1737394200 | 3182.01 | -89.09 | -2.72 | 3280.19 | 3302.2199 | 3111.59 | 0 |
| 1737135000 | 3271.1 | -297.71 | -8.34 | 3478.34 | 3497.28 | 3245.57 | 0 |
| 1737048600 | 3568.81 | -98.41 | -2.68 | 3556.06 | 3662.76 | 3544.25 | 0 |
| 1736962200 | 3667.22 | -426.24 | -10.41 | 4048.09 | 4068.75 | 3589.35 | 0 |
| 1736875800 | 4093.46 | -204.24 | -4.75 | 4101.22 | 4148.85 | 3957.09 | 0 |
| 1736789400 | 4297.7 | 126.19 | 3.03 | 4262.47 | 4453.09 | 4235.21 | 0 |
| 1736530200 | 4171.51 | 144.47 | 3.59 | 4030.32 | 4208.72 | 3913.81 | 0 |
| 1736443800 | 4027.04 | 20.22 | 0.50 | 4072.43 | 4125.1899 | 3967.33 | 0 |
| 1736357400 | 4006.82 | 17.09 | 0.43 | 4017.49 | 4126.79 | 3800.11 | 0 |
| 1736271000 | 3989.73 | -176.84 | -4.24 | 4183.82 | 4260.77 | 3916.73 | 0 |
| 1736184600 | 4166.57 | -500.15 | -10.72 | 4549.81 | 4650.8 | 4166.57 | 0 |
| 1735925400 | 4666.72 | 188.42 | 4.21 | 4475.2299 | 4726.12 | 4470.99 | 0 |
| 1735839000 | 4478.3 | -180.49 | -3.87 | 4644.71 | 4790.9 | 4478.09 | 0 |
| 1735579800 | 4658.79 | 127.79 | 2.82 | 4684.45 | 4700.8 | 4549.5 | 0 |
| 1735320600 | 4531 | -215.02 | -4.53 | 4786.49 | 4837.29 | 4531 | 0 |
| 1734975000 | 4746.02 | 68.03 | 1.45 | 4747.34 | 4817.16 | 4659.4799 | 0 |
| 1734715800 | 4677.99 | 138.28 | 3.05 | 4776.46 | 5051.75 | 4614.42 | 0 |
| 1734629400 | 4539.71 | 393.8 | 9.50 | 4450.55 | 4555.03 | 4345.82 | 0 |
| 1734543000 | 4145.91 | 8.26 | 0.20 | 4101.16 | 4146.75 | 4021.31 | 0 |
| 1734456600 | 4137.65 | 96.67 | 2.39 | 4075.56 | 4144.43 | 3984.18 | 0 |
| 1734370200 | 4040.98 | 131.52 | 3.36 | 3978.03 | 4053.09 | 3941.65 | 0 |
| 1734111000 | 3909.46 | 29.7 | 0.77 | 3849.58 | 3961.05 | 3754.03 | 0 |
| 1734024600 | 3879.76 | -33.74 | -0.86 | 3861.23 | 3931.11 | 3843.27 | 0 |
| 1733938200 | 3913.5 | -93.86 | -2.34 | 4055.59 | 4060.18 | 3891.08 | 0 |
| 1733851800 | 4007.36 | 25.73 | 0.65 | 4076.43 | 4077.95 | 3918.73 | 0 |
| 1733765400 | 3981.63 | 60.07 | 1.53 | 3825.56 | 4018.93 | 3825.56 | 0 |
| 1733506200 | 3921.56 | -32.39 | -0.82 | 3935.25 | 3994.11 | 3865.48 | 0 |
| 1733419800 | 3953.95 | -178.27 | -4.31 | 4154.84 | 4157.64 | 3933.04 | 0 |
| 1733333400 | 4132.22 | -333.32 | -7.46 | 4332.5 | 4361.52 | 4087.76 | 0 |
| 1733247000 | 4465.54 | -131.05 | -2.85 | 4577.83 | 4611.6 | 4431.22 | 0 |
| 1733160600 | 4596.59 | -553.72 | -10.75 | 5234.83 | 5267.29 | 4596.59 | 0 |
| 1732901400 | 5150.31 | -397.48 | -7.16 | 5602.25 | 5642.57 | 5122.92 | 0 |
| 1732815000 | 5547.79 | -347.29 | -5.89 | 5674.22 | 5717.34 | 5522.43 | 0 |
| 1732728600 | 5895.08 | 76.23 | 1.31 | 5903.4799 | 6141.5 | 5841.6899 | 0 |
| 1732642200 | 5818.85 | 224.24 | 4.01 | 5792.25 | 5933.09 | 5638.49 | 0 |
| 1732555800 | 5594.61 | -160.45 | -2.79 | 5475.68 | 5751.64 | 5463.05 | 0 |
| 1732296600 | 5755.06 | -392.32 | -6.38 | 5940.17 | 6398.26 | 5720.2 | 0 |
| 1732210200 | 6147.38 | -333.07 | -5.14 | 6350.87 | 6734.92 | 6132.01 | 0 |
| 1732123800 | 6480.45 | 133.76 | 2.11 | 6134.9 | 6579.72 | 6028.36 | 0 |
| 1732037400 | 6346.6899 | 288.93 | 4.77 | 6091.39 | 6894.23 | 6011.93 | 0 |
| 1731951000 | 6057.76 | 59.52 | 0.99 | 5926.47 | 6270.4 | 5861.12 | 0 |
| 1731691800 | 5998.24 | 117.04 | 1.99 | 6158.88 | 6189.87 | 5831.37 | 0 |
| 1731605400 | 5881.2 | -619.59 | -9.53 | 6339.79 | 6367.93 | 5776.14 | 0 |
| 1731519000 | 6500.79 | 76.5 | 1.19 | 6450.78 | 6889.29 | 6211.18 | 0 |
| 1731432600 | 6424.29 | 838.12 | 15.00 | 5968 | 6452.38 | 5808.68 | 0 |
| 1731346200 | 5586.17 | -504.83 | -8.29 | 5723.52 | 5732.88 | 5368.05 | 0 |
| 1731087000 | 6091 | 311.18 | 5.38 | 5681.22 | 6235.07 | 5681.2 | 0 |
| 1731000600 | 5779.82 | -774.39 | -11.82 | 6274.54 | 6294.85 | 5598.2299 | 0 |
| 1730914200 | 6554.21 | 482.96 | 7.95 | 5844.79 | 6623.58 | 5396.29 | 0 |
| 1730827800 | 6071.25 | -246.09 | -3.90 | 6270.14 | 6421.55 | 6055.38 | 0 |
| 1730741400 | 6317.34 | 248.69 | 4.10 | 6132 | 6317.54 | 6012.46 | 0 |
| 1730482200 | 6068.65 | -417.88 | -6.44 | 6451.8 | 6480.09 | 5967.1 | 0 |
