Hot Features
프리미엄
ShortDAX x9 Total Return EUR (ZK2M)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -100.19 | -23.5453092687 | 425.52 | 451.53 | 310.86 | 0 | 0 | IX |
| 4 | -393.03 | -54.7121220558 | 718.36 | 723.43 | 310.86 | 0 | 0 | IX |
| 12 | -1130.07 | -77.6466950666 | 1455.4 | 1601.16 | 310.86 | 0 | 0 | IX |
| 26 | -2862.8 | -89.7955855 | 3188.13 | 3280.06 | 310.86 | 0 | 0 | IX |
| 52 | -5939.62 | -94.807141318 | 6264.95 | 6316.62 | 310.86 | 0 | 0 | IX |
| 156 | 67.04 | 25.9553215378 | 258.29 | 62609.31 | 43.7 | 0 | 0 | IX |
| 260 | 40.8 | 14.3394369662 | 284.53 | 62609.31 | 31.35 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 325.33 | 12.5 | 4.00 | 323.64999 | 331.06 | 313.31 | 0 |
| 1739467800 | 312.83 | -72.35 | -18.78 | 344.36 | 360.68 | 310.86 | 0 |
| 1739381400 | 385.18 | -17.85 | -4.43 | 396.73 | 414.21 | 377.67 | 0 |
| 1739295000 | 403.03 | -21.7 | -5.11 | 425.34 | 429.8 | 401.54 | 0 |
| 1739208600 | 424.73 | -22.07 | -4.94 | 439.64 | 448.12 | 418.48 | 0 |
| 1738949400 | 446.8 | 20.52 | 4.81 | 425.52 | 451.53 | 419.07 | 0 |
| 1738863000 | 426.28 | -64.36 | -13.12 | 463.98 | 469.41 | 422.47 | 0 |
| 1738776600 | 490.64 | -16.64 | -3.28 | 523.78 | 532.72 | 490.64 | 0 |
| 1738690200 | 507.28 | -16.64 | -3.18 | 514.08 | 552.83 | 504.46 | 0 |
| 1738603800 | 523.91999 | 59.52 | 12.82 | 548.29 | 557.67999 | 517.27 | 0 |
| 1738344600 | 464.4 | -0.57 | -0.12 | 456.8 | 472.63 | 451.21 | 0 |
| 1738258200 | 464.97 | -17.62 | -3.65 | 475.2 | 480.31 | 463.99 | 0 |
| 1738171800 | 482.59 | -45.48 | -8.61 | 510.54 | 518.49 | 475.03 | 0 |
| 1738085400 | 528.07 | -34.89 | -6.20 | 541.47 | 560.03 | 517.28 | 0 |
| 1737999000 | 562.96 | 26.69 | 4.98 | 581.04999 | 608.21 | 548.79 | 0 |
| 1737739800 | 536.27 | 4.13 | 0.78 | 521.01 | 545.64 | 508.18 | 0 |
| 1737653400 | 532.14 | -37.49 | -6.58 | 564.45 | 570.12 | 529.37 | 0 |
| 1737567000 | 569.63 | -56.35 | -9.00 | 592.29999 | 594.26 | 549.12 | 0 |
| 1737480600 | 625.98 | -13.68 | -2.14 | 657.86 | 658.66999 | 624.97 | 0 |
| 1737394200 | 639.66 | -23.26 | -3.51 | 665.24 | 670.98 | 621.30999 | 0 |
| 1737135000 | 662.91999 | -79.66 | -10.73 | 718.36 | 723.43 | 656.09 | 0 |
| 1737048600 | 742.58 | -26.55 | -3.45 | 739.14 | 767.91 | 735.95 | 0 |
| 1736962200 | 769.13 | -118.91 | -13.39 | 875.36 | 881.13 | 747.41 | 0 |
| 1736875800 | 888.04 | -57.81 | -6.11 | 890.23 | 903.71 | 849.45 | 0 |
| 1736789400 | 945.85 | 35.35 | 3.88 | 935.96 | 989.46 | 928.31 | 0 |
| 1736530200 | 910.5 | 40.13 | 4.61 | 871.26 | 920.84 | 838.89 | 0 |
| 1736443800 | 870.37 | 5.59 | 0.65 | 882.97 | 897.61 | 853.8 | 0 |
| 1736357400 | 864.78 | 4.72 | 0.55 | 867.73 | 898.03 | 807.49 | 0 |
| 1736271000 | 860.06 | -49.66 | -5.46 | 914.54 | 936.14 | 839.56 | 0 |
| 1736184600 | 909.72 | -145.47 | -13.79 | 1021.13 | 1050.49 | 909.72 | 0 |
| 1735925400 | 1055.19 | 54.13 | 5.41 | 1000.16 | 1072.17 | 998.94 | 0 |
| 1735839000 | 1001.06 | -52.55 | -4.99 | 1049.44 | 1091.95 | 1000.99 | 0 |
| 1735579800 | 1053.6099 | 36.8 | 3.62 | 1061.02 | 1065.73 | 1022.08 | 0 |
| 1735320600 | 1016.81 | -63 | -5.83 | 1091.55 | 1106.41 | 1016.81 | 0 |
| 1734975000 | 1079.81 | 19.75 | 1.86 | 1080.19 | 1100.53 | 1054.59 | 0 |
| 1734715800 | 1060.06 | 39.93 | 3.91 | 1088.51 | 1168.04 | 1041.69 | 0 |
| 1734629400 | 1020.13 | 111 | 12.21 | 995 | 1024.45 | 965.47 | 0 |
| 1734543000 | 909.13 | 2.3 | 0.25 | 896.52 | 909.37 | 874.02 | 0 |
| 1734456600 | 906.83 | 27.04 | 3.07 | 889.45 | 908.73 | 863.87 | 0 |
| 1734370200 | 879.79 | 36.42 | 4.32 | 862.33 | 883.14 | 852.23 | 0 |
| 1734111000 | 843.37 | 8.2 | 0.98 | 826.8 | 857.65 | 800.35 | 0 |
| 1734024600 | 835.17 | -9.38 | -1.11 | 830.03 | 849.42 | 825.04 | 0 |
| 1733938200 | 844.55 | -26.24 | -3.01 | 884.24 | 885.53 | 838.28 | 0 |
| 1733851800 | 870.79 | 7.15 | 0.83 | 890.06 | 890.48 | 846.08 | 0 |
| 1733765400 | 863.64 | 16.62 | 1.96 | 820.3 | 874 | 820.3 | 0 |
| 1733506200 | 847.02 | -9.04 | -1.06 | 850.83 | 867.22 | 831.41 | 0 |
| 1733419800 | 856.06 | -50.3 | -5.55 | 912.72 | 913.51 | 850.17 | 0 |
| 1733333400 | 906.36 | -96.24 | -9.60 | 964.17 | 972.55 | 893.52 | 0 |
| 1733247000 | 1002.6 | -38.18 | -3.67 | 1035.29 | 1045.1199 | 992.61 | 0 |
| 1733160600 | 1040.78 | -167.05 | -13.83 | 1233.22 | 1243.01 | 1040.78 | 0 |
| 1732901400 | 1207.83 | -122.59 | -9.21 | 1347.18 | 1359.6099 | 1199.39 | 0 |
| 1732815000 | 1330.42 | -109.07 | -7.58 | 1370.1099 | 1383.65 | 1322.46 | 0 |
| 1732728600 | 1439.49 | 23.81 | 1.68 | 1442.1199 | 1516.57 | 1422.79 | 0 |
| 1732642200 | 1415.68 | 69.35 | 5.15 | 1407.45 | 1451.02 | 1359.8699 | 0 |
| 1732555800 | 1346.33 | -50.17 | -3.59 | 1309.23 | 1395.33 | 1305.29 | 0 |
| 1732296600 | 1396.5 | -124.87 | -8.21 | 1455.4 | 1601.16 | 1385.41 | 0 |
| 1732210200 | 1521.3699 | -107.69 | -6.61 | 1587.14 | 1711.27 | 1516.4 | 0 |
| 1732123800 | 1629.06 | 42.94 | 2.71 | 1518.03 | 1660.96 | 1483.79 | 0 |
| 1732037400 | 1586.1199 | 91.61 | 6.13 | 1505.14 | 1759.8 | 1479.93 | 0 |
| 1731951000 | 1494.51 | 18.72 | 1.27 | 1452.98 | 1561.77 | 1432.3 | 0 |
