Hot Features
프리미엄
LevDax X7 AR Price Return EUR (DN2A)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 722.85 | 11.4182768251 | 6330.64 | 7161.48 | 5759.39 | 0 | 0 | IX |
| 4 | 1128.24 | 19.0412218894 | 5925.25 | 7161.48 | 5135.53 | 0 | 0 | IX |
| 12 | 1851.84 | 35.6010112176 | 5201.65 | 7161.48 | 3925.97 | 0 | 0 | IX |
| 26 | 2480.52 | 54.2430849098 | 4572.97 | 7161.48 | 2269.28 | 0 | 0 | IX |
| 52 | 3924.17 | 125.40008692 | 3129.32 | 7161.48 | 2269.28 | 0 | 0 | IX |
| 156 | -15419.43 | -68.6133800147 | 22472.92 | 22882.94 | 852.97 | 0 | 0 | IX |
| 260 | -275839.17 | -97.5066549977 | 282892.66 | 313000.69 | 852.97 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 6928.5 | 653.89 | 10.42 | 6344.71 | 7047.9 | 6313.07 | 0 |
| 1736875800 | 6274.61 | 285.2 | 4.76 | 6263.77 | 6464.6 | 6197.36 | 0 |
| 1736789400 | 5989.41 | -184.99 | -3.00 | 6041.5 | 6081.85 | 5759.39 | 0 |
| 1736530200 | 6174.4 | -229.15 | -3.58 | 6398.9399 | 6584.15 | 6115.24 | 0 |
| 1736443800 | 6403.55 | -31.85 | -0.49 | 6330.64 | 6499.46 | 6245.91 | 0 |
| 1736357400 | 6435.4 | -27.11 | -0.42 | 6418.09 | 6770.24 | 6241.06 | 0 |
| 1736271000 | 6462.51 | 263.71 | 4.25 | 6173.72 | 6571.12 | 6059.24 | 0 |
| 1736184600 | 6198.8 | 601.44 | 10.75 | 5739.17 | 6198.8 | 5618 | 0 |
| 1735925400 | 5597.36 | -245.25 | -4.20 | 5847.17 | 5852.7 | 5519.85 | 0 |
| 1735839000 | 5842.61 | 219.44 | 3.90 | 5641.75 | 5842.87 | 5465.33 | 0 |
| 1735579800 | 5623.17 | -161.51 | -2.79 | 5590.41 | 5762.72 | 5569.53 | 0 |
| 1735320600 | 5784.68 | 252.68 | 4.57 | 5486.89 | 5784.68 | 5427.67 | 0 |
| 1734975000 | 5532 | -80.02 | -1.43 | 5530.41 | 5635.83 | 5446.64 | 0 |
| 1734715800 | 5612.02 | -175.73 | -3.04 | 5486.49 | 5693.08 | 5135.53 | 0 |
| 1734629400 | 5787.75 | -606.66 | -9.49 | 5925.25 | 6086.76 | 5764.15 | 0 |
| 1734543000 | 6394.41 | -12.05 | -0.19 | 6463.65 | 6587.32 | 6393.08 | 0 |
| 1734456600 | 6406.46 | -156.25 | -2.38 | 6507.3 | 6655.64 | 6395.39 | 0 |
| 1734370200 | 6562.71 | -226.03 | -3.33 | 6672.01 | 6735.17 | 6541.68 | 0 |
| 1734111000 | 6788.74 | -51.6 | -0.75 | 6894.3 | 7062.77 | 6697.76 | 0 |
| 1734024600 | 6840.34 | 59.27 | 0.87 | 6872.44 | 6903.57 | 6751.36 | 0 |
| 1733938200 | 6781.07 | 155.92 | 2.35 | 6546.21 | 6818.18 | 6538.61 | 0 |
| 1733851800 | 6625.15 | -42.3 | -0.63 | 6509.49 | 6773.59 | 6506.92 | 0 |
| 1733765400 | 6667.45 | -101.38 | -1.50 | 6936.88 | 6936.88 | 6603.08 | 0 |
| 1733506200 | 6768.83 | 55.73 | 0.83 | 6745.58 | 6864.06 | 6645.66 | 0 |
| 1733419800 | 6713.1 | 278.34 | 4.33 | 6400.28 | 6745.67 | 6395.93 | 0 |
| 1733333400 | 6434.76 | 447.59 | 7.48 | 6166.24 | 6494.38 | 6127.32 | 0 |
| 1733247000 | 5987.17 | 166.58 | 2.86 | 5844.95 | 6030.64 | 5802.2299 | 0 |
| 1733160600 | 5820.59 | 566.67 | 10.79 | 5169.47 | 5820.59 | 5136.4 | 0 |
| 1732901400 | 5253.92 | 351.78 | 7.18 | 4854.57 | 5278.1 | 4818.9399 | 0 |
| 1732815000 | 4902.14 | 273.24 | 5.90 | 4802.87 | 4922.06 | 4768.9799 | 0 |
| 1732728600 | 4628.9 | -60.9 | -1.30 | 4622.13 | 4671.95 | 4430.28 | 0 |
| 1732642200 | 4689.8 | -195.24 | -4.00 | 4713.05 | 4847.31 | 4590.03 | 0 |
| 1732555800 | 4885.04 | 134.06 | 2.82 | 4983.24 | 4993.64 | 4755.38 | 0 |
| 1732296600 | 4750.9799 | 285.51 | 6.39 | 4616.47 | 4776.26 | 4283.72 | 0 |
| 1732210200 | 4465.47 | 218.76 | 5.15 | 4332.12 | 4475.52 | 4080.46 | 0 |
| 1732123800 | 4246.71 | -90.91 | -2.10 | 4482.86 | 4555.72 | 4178.87 | 0 |
| 1732037400 | 4337.62 | -216.74 | -4.76 | 4529.59 | 4589.31 | 3925.97 | 0 |
| 1731951000 | 4554.36 | -44.03 | -0.96 | 4654.9799 | 4705.09 | 4391.33 | 0 |
| 1731691800 | 4598.39 | -92.85 | -1.98 | 4470.24 | 4731.51 | 4445.53 | 0 |
| 1731605400 | 4691.24 | 408.64 | 9.54 | 4389.13 | 4760.43 | 4370.57 | 0 |
| 1731519000 | 4282.6 | -51.14 | -1.18 | 4316.33 | 4477.96 | 4020.53 | 0 |
| 1731432600 | 4333.74 | -764.3 | -14.99 | 4750.14 | 4895.53 | 4308.1 | 0 |
| 1731346200 | 5098.04 | 391.58 | 8.32 | 4991.96 | 5266.6 | 4984.68 | 0 |
| 1731087000 | 4706.46 | -267.19 | -5.37 | 5059.03 | 5059.08 | 4582.47 | 0 |
| 1731000600 | 4973.65 | 525.99 | 11.83 | 4637.9399 | 5096.87 | 4624.1899 | 0 |
| 1730914200 | 4447.66 | -383.82 | -7.94 | 5012.27 | 5369.1899 | 4392.4799 | 0 |
| 1730827800 | 4831.4799 | 181.63 | 3.91 | 4685.11 | 4843.21 | 4573.65 | 0 |
| 1730741400 | 4649.85 | -197.08 | -4.07 | 4797.91 | 4893.36 | 4649.71 | 0 |
| 1730482200 | 4846.93 | 293.84 | 6.45 | 4577.97 | 4918.21 | 4558.1 | 0 |
| 1730395800 | 4553.09 | -321.4 | -6.59 | 4586.99 | 4742.29 | 4424.51 | 0 |
| 1730309400 | 4874.49 | -423.29 | -7.99 | 5152.62 | 5185.97 | 4767.65 | 0 |
| 1730223000 | 5297.78 | -106.8 | -1.98 | 5600.4399 | 5617.4799 | 5272.47 | 0 |
| 1730136600 | 5404.58 | 120.24 | 2.28 | 5398.9399 | 5479.28 | 5152.83 | 0 |
| 1729873800 | 5284.34 | 35.9 | 0.68 | 5201.07 | 5383.85 | 5143.2299 | 0 |
| 1729787400 | 5248.4399 | 118.03 | 2.30 | 5201.65 | 5456.85 | 5201.65 | 0 |
| 1729701000 | 5130.41 | -86.5 | -1.66 | 5171.2299 | 5293.88 | 5041.09 | 0 |
| 1729614600 | 5216.91 | -78.06 | -1.47 | 5420.72 | 5539.89 | 5115.53 | 0 |
| 1729528200 | 5294.97 | -409 | -7.17 | 5596.08 | 5668.35 | 5275.7299 | 0 |
| 1729269000 | 5703.97 | 143.63 | 2.58 | 5478.05 | 5723.79 | 5471.12 | 0 |
| 1729182600 | 5560.34 | 283.03 | 5.36 | 5420.41 | 5733.88 | 5400.76 | 0 |
| 1729096200 | 5277.31 | -106.49 | -1.98 | 5340.14 | 5427.08 | 5216.85 | 0 |
