Hot Features
프리미엄
LevDAX x10 Total Return EUR (ZK2K)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 47885.17 | 27.6614769449 | 173111.4 | 232335.06 | 161397.29 | 0 | 0 | IX |
| 4 | 115413.62 | 109.310849905 | 105582.95 | 232335.06 | 104810.52 | 0 | 0 | IX |
| 12 | 164649.81 | 292.208123413 | 56346.76 | 232335.06 | 50624.62 | 0 | 0 | IX |
| 26 | 184179.6 | 500.257354149 | 36816.97 | 232335.06 | 35720.17 | 0 | 0 | IX |
| 52 | 185574.32 | 523.891960562 | 35422.25 | 232335.06 | 21572.56 | 0 | 0 | IX |
| 156 | 220493 | 43785.9681871 | 503.57 | 232335.06 | 36.6 | 0 | 0 | IX |
| 260 | 55153.42 | 33.2563750749 | 165843.15 | 232335.06 | 36.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 220996.57 | -10 | -4.43 | 222372.09 | 230870.65 | 216287.08 | 0 |
| 1739467800 | 231251 | 39 | 20.88 | 213850.75 | 232335.06 | 204845.71 | 0 |
| 1739381400 | 191313.13 | 8 | 4.93 | 185504.3 | 195087.51 | 176718.65 | 0 |
| 1739295000 | 182330.26 | 9 | 5.68 | 172261.98 | 183005.83 | 170247.86 | 0 |
| 1739208600 | 172529.49 | 9 | 5.50 | 166464.04 | 175068.71 | 163018.12 | 0 |
| 1738949400 | 163529.35 | -9 | -5.34 | 173111.4 | 176016.46 | 161397.29 | 0 |
| 1738863000 | 172760.97 | 21 | 14.58 | 159886.42 | 174060.16 | 158033.32 | 0 |
| 1738776600 | 150775.29 | 5 | 3.65 | 140216.65 | 150775.29 | 137368.32 | 0 |
| 1738690200 | 145465.09 | 4 | 3.53 | 143438.41 | 146306.97 | 131893.37 | 0 |
| 1738603800 | 140498.65 | -23 | -14.22 | 130948.74 | 143102.62 | 127269.26 | 0 |
| 1738344600 | 163790.68 | 233.83 | 0.14 | 166759.62 | 168944.93 | 160571.81 | 0 |
| 1738258200 | 163556.85 | 6 | 4.06 | 159853.79 | 163909.15 | 158005.9 | 0 |
| 1738171800 | 157169.53 | 13 | 9.58 | 148732.41 | 159449.15 | 146334.32 | 0 |
| 1738085400 | 143433.54 | 9 | 6.89 | 139884.46 | 146290.99 | 134969.06 | 0 |
| 1737999000 | 134184.54 | -7 | -5.51 | 128861.87 | 138352.93 | 120871.57 | 0 |
| 1737739800 | 142010.24 | -1 | -0.86 | 146573.92 | 150410.43 | 139205.94 | 0 |
| 1737653400 | 143235.57 | 21 | 18.06 | 134824.1 | 143957.1 | 133348.42 | 0 |
| 1737567000 | 121325.46 | 0 | 0.00 | 121325.46 | 121325.46 | 121325.46 | 0 |
| 1737480600 | 121325.46 | 2 | 2.38 | 114762.48 | 121532.65 | 114595.94 | 0 |
| 1737394200 | 118502.29 | 4 | 3.92 | 113612.68 | 122009.52 | 112515.61 | 0 |
| 1737135000 | 114034.85 | 12 | 11.93 | 105582.95 | 115076.1 | 104810.52 | 0 |
| 1737048600 | 101883.4 | 3 | 3.84 | 102370.75 | 102822.34 | 98292.63 | 0 |
| 1736962200 | 98112.85 | 12 | 14.88 | 86761.61 | 100433.73 | 86145.69 | 0 |
| 1736875800 | 85401.07 | 5 | 6.80 | 85194.93 | 89025.78 | 83928.71 | 0 |
| 1736789400 | 79964.56 | -3 | -4.29 | 80972.64 | 81752.57 | 75518.51 | 0 |
| 1736530200 | 83551.14 | -4 | -5.12 | 87961.48 | 91600.78 | 82388.75 | 0 |
| 1736443800 | 88055.46 | -630.8 | -0.71 | 86620.25 | 89943.49 | 84952.09 | 0 |
| 1736357400 | 88686.26 | -537.36 | -0.60 | 88345.43 | 95290.12 | 84853.35 | 0 |
| 1736271000 | 89223.62 | 5 | 6.07 | 83626.1 | 91328.98 | 81406.73 | 0 |
| 1736184600 | 84115.47 | 11 | 15.34 | 75559.78 | 84115.47 | 73305.18 | 0 |
| 1735925400 | 72928.62 | -4 | -6.00 | 77667.84 | 77772.84 | 71466.01 | 0 |
| 1735839000 | 77584.51 | 4 | 5.56 | 73834.26 | 77589.3 | 70539.55 | 0 |
| 1735579800 | 73495.61 | -3 | -4.00 | 72876.15 | 76133.58 | 72481.57 | 0 |
| 1735320600 | 76558.19 | 4 | 6.51 | 71030.63 | 76558.19 | 69931.56 | 0 |
| 1734975000 | 71878.47 | -1 | -2.05 | 71848.95 | 73817.75 | 70284.24 | 0 |
| 1734715800 | 73381.74 | -3 | -4.34 | 71004.69 | 74916.36 | 64359.12 | 0 |
| 1734629400 | 76711.7 | -12 | -13.56 | 79438.09 | 82640.58 | 76243.49 | 0 |
| 1734543000 | 88742.77 | -242.8 | -0.27 | 90117.57 | 92570.94 | 88716.84 | 0 |
| 1734456600 | 88985.57 | -3 | -3.41 | 91007.71 | 93983.56 | 88764.72 | 0 |
| 1734370200 | 92122.45 | -4 | -4.77 | 94347.69 | 95633.81 | 91694.38 | 0 |
| 1734111000 | 96736.08 | -1 | -1.08 | 98892.43 | 102332.83 | 94878.47 | 0 |
| 1734024600 | 97793.62 | 1 | 1.24 | 98447.06 | 99080.14 | 95982.91 | 0 |
| 1733938200 | 96592.14 | 3 | 3.36 | 91858.58 | 97339.16 | 91705.5 | 0 |
| 1733851800 | 93453.78 | -859.07 | -0.91 | 91116.58 | 96452.92 | 91065.12 | 0 |
| 1733765400 | 94312.85 | -2 | -2.15 | 99792.6 | 99792.6 | 93003.09 | 0 |
| 1733506200 | 96386.63 | 1 | 1.18 | 95915.45 | 98316.75 | 93889.42 | 0 |
| 1733419800 | 95260.09 | 5 | 6.18 | 89029.16 | 95908.86 | 88942.24 | 0 |
| 1733333400 | 89719.72 | 8 | 10.68 | 84525.73 | 90872.72 | 83773.26 | 0 |
| 1733247000 | 81065.69 | 3 | 4.09 | 78347.47 | 81896.35 | 77530.1 | 0 |
| 1733160600 | 77883.95 | 10 | 15.40 | 65935.55 | 77883.95 | 65327.9 | 0 |
| 1732901400 | 67493.11 | 6 | 10.25 | 60368.58 | 67924.86 | 59732.93 | 0 |
| 1732815000 | 61219.61 | 4 | 8.43 | 59489.88 | 61566.67 | 58899.82 | 0 |
| 1732728600 | 56461.03 | -1 | -1.86 | 56342.36 | 57215.04 | 52980.45 | 0 |
| 1732642200 | 57530.61 | -3 | -5.71 | 57945.03 | 60340.72 | 55750.58 | 0 |
| 1732555800 | 61016.88 | 2 | 4.02 | 62748.49 | 62932.45 | 58730.34 | 0 |
| 1732296600 | 58658.98 | 4 | 9.13 | 56346.76 | 59094.41 | 50624.62 | 0 |
| 1732210200 | 53751.88 | 3 | 7.35 | 51505.91 | 53921.55 | 47266.88 | 0 |
| 1732123800 | 50069.51 | -1 | -3.00 | 54084.28 | 55322.15 | 48916.13 | 0 |
| 1732037400 | 51617.28 | -3 | -6.80 | 54951.72 | 55989.61 | 44465.8 | 0 |
| 1731951000 | 55384.2 | -775.5 | -1.38 | 57140.25 | 58014.33 | 52540.08 | 0 |
