Hot Features
프리미엄
ShortDax X4 AR Price Return EUR (DL3R)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.29 | -3.67687801789 | 252.66 | 270.02 | 242.55 | 0 | 0 | IX |
| 4 | 3.28 | 1.36615435878 | 240.09 | 270.02 | 229.64 | 0 | 0 | IX |
| 12 | -24.2 | -9.04436222297 | 267.57 | 310.15 | 227.13 | 0 | 0 | IX |
| 26 | -31.63 | -11.5018181818 | 275 | 400.5 | 227.13 | 0 | 0 | IX |
| 52 | -203.41 | -45.5280003581 | 446.78 | 451.31 | 227.13 | 0 | 0 | IX |
| 156 | -381.7 | -61.065160702 | 625.07 | 1469.86 | 227.13 | 0 | 0 | IX |
| 260 | -4098.51 | -94.3948243618 | 4341.88 | 19956.24 | 227.13 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 243.37 | -9.2 | -3.64 | 247.72 | 258.47 | 242.55 | 0 |
| 1732210200 | 252.57 | -7.63 | -2.93 | 257.24 | 266.05 | 252.22 | 0 |
| 1732123800 | 260.2 | 3.11 | 1.21 | 252.2 | 262.49 | 249.73 | 0 |
| 1732037400 | 257.08999 | 6.83 | 2.73 | 251.06 | 270.02 | 249.19 | 0 |
| 1731951000 | 250.26 | 1.44 | 0.58 | 247.15 | 255.3 | 245.6 | 0 |
| 1731691800 | 248.82 | 2.81 | 1.14 | 252.66 | 253.4 | 244.83 | 0 |
| 1731605400 | 246.01 | -14.16 | -5.44 | 256.5 | 257.14 | 243.61 | 0 |
| 1731519000 | 260.17 | 1.77 | 0.68 | 259.02 | 269.1 | 253.51 | 0 |
| 1731432600 | 258.39999 | 20.41 | 8.58 | 247.29 | 259.08999 | 243.42 | 0 |
| 1731346200 | 237.99 | -11.8 | -4.72 | 241.21 | 241.43 | 232.88 | 0 |
| 1731087000 | 249.79 | 7.46 | 3.08 | 239.98 | 253.25 | 239.98 | 0 |
| 1731000600 | 242.33 | -17.53 | -6.75 | 253.53 | 253.99 | 238.21 | 0 |
| 1730914200 | 259.86 | 11.31 | 4.55 | 243.26 | 261.48 | 232.77 | 0 |
| 1730827800 | 248.55 | -5.65 | -2.22 | 253.12 | 256.61 | 248.19 | 0 |
| 1730741400 | 254.2 | 5.84 | 2.35 | 249.87 | 254.21 | 247.07 | 0 |
| 1730482200 | 248.36 | -9.48 | -3.68 | 257.06 | 257.7 | 246.05 | 0 |
| 1730395800 | 257.83999 | 9.39 | 3.78 | 256.85 | 261.58 | 252.33 | 0 |
| 1730309400 | 248.45 | 10.87 | 4.58 | 241.32 | 251.19 | 240.47 | 0 |
| 1730223000 | 237.58 | 2.68 | 1.14 | 230.06 | 238.2 | 229.64 | 0 |
| 1730136600 | 234.9 | -3.02 | -1.27 | 235.04 | 241.37 | 232.98 | 0 |
| 1729873800 | 237.92 | -0.91 | -0.38 | 240.09 | 241.59 | 235.33 | 0 |
| 1729787400 | 238.83 | -3.15 | -1.30 | 240.09 | 240.09 | 233.21 | 0 |
| 1729701000 | 241.98 | 2.3 | 0.96 | 240.91 | 244.32 | 237.69 | 0 |
| 1729614600 | 239.68 | 2.03 | 0.85 | 234.45 | 242.28 | 231.39 | 0 |
| 1729528200 | 237.65 | 9.43 | 4.13 | 230.76 | 238.09 | 229.11 | 0 |
| 1729269000 | 228.22 | -3.39 | -1.46 | 233.59 | 233.76 | 227.75 | 0 |
| 1729182600 | 231.61 | -7.3 | -3.06 | 235.23 | 235.74 | 227.13 | 0 |
| 1729096200 | 238.91 | 2.7 | 1.14 | 237.33 | 240.42 | 235.15 | 0 |
| 1729009800 | 236.21 | 1.17 | 0.50 | 231.62 | 237.6 | 229.09 | 0 |
| 1728923400 | 235.04 | -6.37 | -2.64 | 239.96 | 240.81 | 234.53 | 0 |
| 1728664200 | 241.41 | -8.36 | -3.35 | 250.12 | 251.71 | 241.24 | 0 |
| 1728577800 | 249.77 | 2.38 | 0.96 | 248.12 | 253.13 | 245.95 | 0 |
| 1728491400 | 247.39 | -10.06 | -3.91 | 257.64 | 260.73 | 247.16 | 0 |
| 1728405000 | 257.45 | 2.13 | 0.83 | 264.33 | 265.72 | 255.74 | 0 |
| 1728318600 | 255.32 | 1.24 | 0.49 | 252.87 | 260.22 | 252.78 | 0 |
| 1728059400 | 254.08 | -5.64 | -2.17 | 262.38 | 263.27999 | 251.31 | 0 |
| 1727973000 | 259.72 | 7.96 | 3.16 | 256.62 | 262.41 | 254.74 | 0 |
| 1727886600 | 251.76 | 2.62 | 1.05 | 248.81 | 257.22 | 247.3 | 0 |
| 1727800200 | 249.14 | 5.74 | 2.36 | 239.26 | 252.64 | 237.26 | 0 |
| 1727713800 | 243.4 | 7.53 | 3.19 | 239.17 | 243.91 | 237.34 | 0 |
| 1727454600 | 235.87 | -12.01 | -4.85 | 247 | 247.92 | 234.92 | 0 |
| 1727368200 | 247.88 | -17.85 | -6.72 | 255.21 | 256.31 | 247.05 | 0 |
| 1727281800 | 265.73 | 4.42 | 1.69 | 269.72 | 270.04 | 263.17 | 0 |
| 1727195400 | 261.31 | -8.46 | -3.14 | 262.13 | 266.64999 | 259.43 | 0 |
| 1727109000 | 269.77 | -7.12 | -2.57 | 274.5 | 279.38 | 269.14999 | 0 |
| 1726849800 | 276.89 | 15.65 | 5.99 | 267.22 | 277.42 | 266.97 | 0 |
| 1726763400 | 261.24 | -17.18 | -6.17 | 268.67 | 272.92 | 258.70999 | 0 |
| 1726677000 | 278.42 | 1 | 0.36 | 277.33999 | 279.38 | 275.75 | 0 |
| 1726590600 | 277.42 | -5.51 | -1.95 | 279.81 | 280.73 | 272.62 | 0 |
| 1726504200 | 282.93 | 4.36 | 1.57 | 283.61 | 284.93 | 280.6 | 0 |
| 1726245000 | 278.57 | -11.19 | -3.86 | 288.16 | 288.41 | 277.14999 | 0 |
| 1726158600 | 289.76 | -12.25 | -4.06 | 288.77 | 298.73 | 284.66 | 0 |
| 1726072200 | 302.01 | -4.16 | -1.36 | 301.18 | 310.14999 | 295.01 | 0 |
| 1725985800 | 306.17 | 11.5 | 3.90 | 296.5 | 308.22 | 291.8 | 0 |
| 1725899400 | 294.67 | -8.96 | -2.95 | 298.93 | 300.67 | 291.97 | 0 |
| 1725640200 | 303.63 | 17.08 | 5.96 | 289.26 | 305.3 | 284.76 | 0 |
| 1725553800 | 286.55 | 1.08 | 0.38 | 288.85 | 289.01 | 280.33999 | 0 |
| 1725467400 | 285.47 | 9.29 | 3.36 | 288.99 | 288.99 | 281.79 | 0 |
| 1725381000 | 276.18 | 10.45 | 3.93 | 263.13 | 277.22 | 262.5 | 0 |
| 1725294600 | 265.73 | -0.96 | -0.36 | 266.70999 | 274.33 | 265.33 | 0 |
| 1725035400 | 266.69 | 0.45 | 0.17 | 267.57 | 267.86 | 263.1 | 0 |
| 1724949000 | 266.24 | -7.46 | -2.73 | 273.32 | 273.89999 | 264.87 | 0 |
| 1724862600 | 273.7 | -5.88 | -2.10 | 275.93 | 276.74 | 269.25 | 0 |
| 1724776200 | 279.58 | -3.81 | -1.34 | 282.3 | 283.19 | 276.99 | 0 |
| 1724689800 | 283.39 | 1.39 | 0.49 | 285.02999 | 287.17 | 282.06 | 0 |
