Hot Features
프리미엄
ShortDAX x10 Price Return EUR (ZK2N)
DBI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17847.04 | -26.3955270723 | 67613.88 | 77835.56 | 49189.37 | 0 | 0 | IX |
| 4 | -37026.26 | -42.6603727716 | 86793.1 | 93790.73 | 49189.37 | 0 | 0 | IX |
| 12 | 49648.82 | 42068.1409931 | 118.02 | 93790.73 | 61.74 | 0 | 0 | IX |
| 26 | 49538.17 | 21663.6069445 | 228.67 | 93790.73 | 61.74 | 0 | 0 | IX |
| 52 | 49124.66 | 7649.67143169 | 642.18 | 93790.73 | 61.74 | 0 | 0 | IX |
| 156 | 34250.87 | 220.745915338 | 15515.97 | 93790.73 | 61.74 | 0 | 0 | IX |
| 260 | -27840.02 | -35.8731431732 | 77606.86 | 1866455.8 | 61.74 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 49766.84 | -6 | -11.92 | 54454.25 | 54882.9 | 49189.37 | 0 |
| 1737048600 | 56502.68 | -2 | -3.84 | 56210.53 | 58653.24 | 55940.69 | 0 |
| 1736962200 | 58757.39 | -10 | -14.88 | 67932.08 | 68429.32 | 56880.97 | 0 |
| 1736875800 | 69026.85 | -5 | -6.79 | 69218.35 | 70391.27 | 65670.84 | 0 |
| 1736789400 | 74057.14 | 3 | 4.31 | 73201.44 | 77835.56 | 72538.64 | 0 |
| 1736530200 | 70997.13 | 3 | 5.12 | 67613.88 | 71888.37 | 64823.34 | 0 |
| 1736443800 | 67537.74 | 480.85 | 0.72 | 68622.99 | 69884.24 | 66109.92 | 0 |
| 1736357400 | 67056.89 | 406.05 | 0.61 | 67311.92 | 69920.19 | 62123.52 | 0 |
| 1736271000 | 66650.84 | -4 | -6.07 | 71373.32 | 73245.32 | 64874.77 | 0 |
| 1736184600 | 70956.07 | -12 | -15.32 | 80785.71 | 83377.07 | 70956.07 | 0 |
| 1735925400 | 83793.31 | 4 | 6.01 | 78965.05 | 85291.42 | 78858.19 | 0 |
| 1735839000 | 79045.46 | -4 | -5.55 | 83315.89 | 87066.61 | 79039.99 | 0 |
| 1735579800 | 83685.86 | 3 | 4.02 | 84336.61 | 84751.59 | 80913.08 | 0 |
| 1735320600 | 80452.92 | -5 | -6.49 | 87068.92 | 88384.45 | 80452.92 | 0 |
| 1734975000 | 86032.42 | 1 | 2.07 | 86066.62 | 87864.05 | 83804.66 | 0 |
| 1734715800 | 84290.34 | 3 | 4.35 | 86793.1 | 93790.73 | 82674.13 | 0 |
| 1734629400 | 80777.83 | 9 | 13.57 | 78592.75 | 81152.83 | 76026.26 | 0 |
| 1734543000 | 71128.55 | 199.54 | 0.28 | 70033.35 | 71149.53 | 68077.32 | 0 |
| 1734456600 | 70929.01 | 2 | 3.41 | 69423.5 | 71094.24 | 67208.73 | 0 |
| 1734370200 | 68587.59 | 68 | 104,693.87 | 67082.289 | 68877.29 | 66212.34 | 0 |
| 1734111000 | 65.45 | 0.71 | 1.10 | 64.019999 | 66.68 | 61.74 | 0 |
| 1734024600 | 64.739999 | -0.81 | -1.24 | 64.3 | 65.97 | 63.87 | 0 |
| 1733938200 | 65.55 | -2.27 | -3.35 | 68.98 | 69.09 | 65.01 | 0 |
| 1733851800 | 67.82 | 0.62 | 0.92 | 69.48 | 69.52 | 65.68 | 0 |
| 1733765400 | 67.2 | 1.43 | 2.17 | 63.46 | 68.1 | 63.46 | 0 |
| 1733506200 | 65.769999 | -0.78 | -1.17 | 66.099999 | 67.51 | 64.42 | 0 |
| 1733419800 | 66.55 | -4.37 | -6.16 | 71.47 | 71.54 | 66.03 | 0 |
| 1733333400 | 70.92 | -8.47 | -10.67 | 76.01 | 76.74 | 69.79 | 0 |
| 1733247000 | 79.39 | -3.37 | -4.07 | 82.28 | 83.14 | 78.5 | 0 |
| 1733160600 | 82.76 | -15.03 | -15.37 | 100.07 | 100.95 | 82.76 | 0 |
| 1732901400 | 97.79 | -11.16 | -10.24 | 110.47 | 111.61 | 97.03 | 0 |
| 1732815000 | 108.95 | -10.02 | -8.42 | 112.6 | 113.84 | 108.22 | 0 |
| 1732728600 | 118.97 | 2.18 | 1.87 | 119.21 | 126.04 | 117.44 | 0 |
| 1732642200 | 116.79 | 6.32 | 5.72 | 116.04 | 120.01 | 111.7 | 0 |
| 1732555800 | 110.47 | -4.6 | -4.00 | 107.08 | 114.96 | 106.72 | 0 |
| 1732296600 | 115.07 | -11.55 | -9.12 | 120.52 | 134 | 114.05 | 0 |
| 1732210200 | 126.62 | -10.04 | -7.35 | 132.75 | 144.32 | 126.16 | 0 |
| 1732123800 | 136.66 | 3.99 | 3.01 | 126.34 | 139.62 | 123.16 | 0 |
| 1732037400 | 132.66999 | 8.46 | 6.81 | 125.19 | 148.71 | 122.86 | 0 |
| 1731951000 | 124.21 | 1.72 | 1.40 | 120.38 | 130.41999 | 118.48 | 0 |
| 1731691800 | 122.49 | 3.38 | 2.84 | 127.14 | 128.04 | 117.66 | 0 |
| 1731605400 | 119.11 | -18.78 | -13.62 | 133.01 | 133.86 | 115.93 | 0 |
| 1731519000 | 137.88999 | 2.3 | 1.70 | 136.38 | 149.61 | 129.16 | 0 |
| 1731432600 | 135.59 | 23.93 | 21.43 | 122.56 | 136.38999 | 118.01 | 0 |
| 1731346200 | 111.66 | -15.01 | -11.85 | 115.74 | 116.02 | 105.18 | 0 |
| 1731087000 | 126.67 | 9.04 | 7.69 | 114.76 | 130.86 | 114.76 | 0 |
| 1731000600 | 117.63 | -23.89 | -16.88 | 132.88999 | 133.51 | 112.03 | 0 |
| 1730914200 | 141.52 | 14.44 | 11.36 | 120.3 | 143.59 | 106.89 | 0 |
| 1730827800 | 127.08 | -7.49 | -5.57 | 133.13 | 137.74 | 126.59 | 0 |
| 1730741400 | 134.57 | 7.43 | 5.84 | 129.02 | 134.58 | 125.45 | 0 |
| 1730482200 | 127.14 | -12.89 | -9.21 | 138.94999 | 139.83 | 124 | 0 |
| 1730395800 | 140.03 | 12.07 | 9.43 | 138.76 | 144.85 | 132.93 | 0 |
| 1730309400 | 127.96 | 13.12 | 11.42 | 119.35 | 131.27 | 118.32 | 0 |
| 1730223000 | 114.84 | 3.17 | 2.84 | 105.9 | 115.58 | 105.4 | 0 |
| 1730136600 | 111.67 | -3.71 | -3.22 | 111.85 | 119.52 | 109.34 | 0 |
| 1729873800 | 115.38 | -1.12 | -0.96 | 118.02 | 119.85 | 112.22 | 0 |
| 1729787400 | 116.5 | -3.94 | -3.27 | 118.07 | 118.07 | 109.51 | 0 |
| 1729701000 | 120.44 | 2.8 | 2.38 | 119.13 | 123.32 | 115.18 | 0 |
| 1729614600 | 117.64 | 2.44 | 2.12 | 111.31 | 120.79 | 107.6 | 0 |
| 1729528200 | 115.2 | 10.74 | 10.28 | 107.32 | 115.71 | 105.43 | 0 |
| 1729269000 | 104.46 | -3.99 | -3.68 | 110.76 | 110.95 | 103.91 | 0 |
