Hot Features
프리미엄
Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (DXS3)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 6.397 | -0.03 | -0.48 | 6.441 | 6.441 | 6.386 | 47509 |
| 1737062820 | 6.428 | 0 | 0.02 | 6.426 | 6.428 | 6.426 | 101 |
| 1736976420 | 6.4269999 | -0.18 | -2.69 | 6.559 | 6.562 | 6.4269999 | 102926 |
| 1736890020 | 6.605 | -0.04 | -0.62 | 6.567 | 6.605 | 6.55 | 21984 |
| 1736803620 | 6.646 | 0.05 | 0.70 | 6.659 | 6.713 | 6.6369999 | 27463 |
| 1736544420 | 6.6 | 0.11 | 1.62 | 6.484 | 6.623 | 6.484 | 17924 |
| 1736458020 | 6.495 | 0.04 | 0.54 | 6.495 | 6.495 | 6.495 | 3000 |
| 1736371620 | 6.46 | 0.01 | 0.09 | 6.455 | 6.505 | 6.449 | 11210 |
| 1736285220 | 6.454 | 0.12 | 1.94 | 6.352 | 6.454 | 6.335 | 1586 |
| 1736198820 | 6.331 | -0.13 | -1.95 | 6.434 | 6.434 | 6.331 | 2445 |
| 1735939620 | 6.457 | -0.1 | -1.59 | 6.525 | 6.525 | 6.457 | 510 |
| 1735853220 | 6.561 | 0.22 | 3.39 | 6.444 | 6.561 | 6.426 | 44671 |
| 1735594020 | 6.346 | 0.02 | 0.27 | 6.325 | 6.355 | 6.321 | 6504 |
| 1735334820 | 6.329 | -0.01 | -0.13 | 6.296 | 6.329 | 6.296 | 2016 |
| 1734989220 | 6.337 | 0.02 | 0.27 | 6.315 | 6.392 | 6.315 | 16789 |
| 1734730020 | 6.32 | -0.12 | -1.83 | 6.476 | 6.516 | 6.32 | 37641 |
| 1734643620 | 6.438 | 0.04 | 0.59 | 6.44 | 6.45 | 6.3789999 | 33287 |
| 1734557220 | 6.4 | 0.21 | 3.36 | 6.186 | 6.4 | 6.181 | 1289 |
| 1734470820 | 6.192 | 0.04 | 0.73 | 6.195 | 6.195 | 6.182 | 2630 |
| 1734384420 | 6.147 | -0.05 | -0.84 | 6.171 | 6.1849999 | 6.147 | 4188 |
| 1734125220 | 6.199 | 0.04 | 0.63 | 6.188 | 6.199 | 6.1849999 | 25100 |
| 1734038820 | 6.16 | 0.01 | 0.11 | 6.16 | 6.16 | 6.16 | 5000 |
| 1733952420 | 6.1529999 | -0.02 | -0.24 | 6.175 | 6.187 | 6.1529999 | 22600 |
| 1733866020 | 6.168 | 0.02 | 0.28 | 6.136 | 6.168 | 6.136 | 4381 |
| 1733779620 | 6.151 | 0.04 | 0.57 | 6.104 | 6.151 | 6.099 | 2795 |
| 1733520420 | 6.116 | 0.01 | 0.13 | 6.117 | 6.117 | 6.078 | 3610 |
| 1733434020 | 6.108 | -0.02 | -0.31 | 6.13 | 6.13 | 6.108 | 18181 |
| 1733347620 | 6.127 | -0.04 | -0.70 | 6.159 | 6.163 | 6.127 | 4018 |
| 1733261220 | 6.17 | -0.01 | -0.16 | 6.174 | 6.174 | 6.17 | 1600 |
| 1733174820 | 6.18 | 0.03 | 0.49 | 6.195 | 6.195 | 6.18 | 5002 |
| 1732915620 | 6.15 | -0.03 | -0.44 | 6.164 | 6.164 | 6.15 | 1965 |
| 1732829220 | 6.1769999 | -0 | -0.05 | 6.188 | 6.188 | 6.1769999 | 290 |
| 1732742820 | 6.18 | -0.03 | -0.53 | 6.213 | 6.213 | 6.155 | 6673 |
| 1732656420 | 6.213 | -0.01 | -0.22 | 6.214 | 6.214 | 6.213 | 2176 |
| 1732570020 | 6.227 | -0.07 | -1.05 | 6.23 | 6.248 | 6.187 | 1965 |
| 1732310820 | 6.293 | 0 | 0.03 | 6.341 | 6.341 | 6.282 | 351 |
| 1732224420 | 6.291 | -0.02 | -0.36 | 6.283 | 6.291 | 6.282 | 1602 |
| 1732138020 | 6.314 | 0.07 | 1.06 | 6.261 | 6.314 | 6.261 | 1579 |
| 1732051620 | 6.248 | -0.03 | -0.40 | 6.248 | 6.248 | 6.248 | 42 |
| 1731965220 | 6.273 | -0.06 | -0.90 | 6.307 | 6.316 | 6.273 | 3378 |
| 1731705960 | 6.33 | 0.15 | 2.34 | 6.244 | 6.33 | 6.244 | 4358 |
| 1731619560 | 6.1849999 | 0.03 | 0.44 | 6.191 | 6.203 | 6.175 | 71561 |
| 1731533160 | 6.158 | 0.01 | 0.16 | 6.1689999 | 6.199 | 6.155 | 20180 |
| 1731446820 | 6.148 | 0.04 | 0.69 | 6.1289999 | 6.1689999 | 6.127 | 46181 |
| 1731360420 | 6.106 | 0.03 | 0.56 | 6.061 | 6.11 | 6.061 | 11364 |
| 1731101220 | 6.072 | 0.01 | 0.16 | 6.061 | 6.08 | 6.056 | 23162 |
| 1731014760 | 6.062 | -0.05 | -0.79 | 6.103 | 6.103 | 6.045 | 3715 |
| 1730928360 | 6.11 | -0.05 | -0.88 | 6.196 | 6.196 | 6.11 | 19447 |
| 1730841960 | 6.164 | -0.1 | -1.60 | 6.2699999 | 6.2699999 | 6.164 | 5097 |
| 1730755560 | 6.264 | -0.01 | -0.11 | 6.238 | 6.285 | 6.237 | 12507 |
| 1730496360 | 6.271 | 0 | 0.08 | 6.275 | 6.275 | 6.234 | 29484 |
| 1730409960 | 6.266 | 0.12 | 2.00 | 6.225 | 6.279 | 6.199 | 23142 |
| 1730323560 | 6.143 | -0.06 | -0.97 | 6.162 | 6.162 | 6.143 | 10001 |
| 1730237160 | 6.203 | 0.04 | 0.71 | 6.19 | 6.203 | 6.19 | 10020 |
| 1730150760 | 6.159 | -0.04 | -0.71 | 6.159 | 6.159 | 6.159 | 200 |
| 1729888020 | 6.203 | 0 | 0.02 | 6.141 | 6.222 | 6.141 | 14000 |
| 1729801560 | 6.202 | -0.02 | -0.32 | 6.21 | 6.21 | 6.202 | 810 |
| 1729715160 | 6.222 | 0.06 | 0.99 | 6.166 | 6.222 | 6.166 | 11898 |
| 1729628760 | 6.1609999 | 0.01 | 0.18 | 6.143 | 6.1609999 | 6.143 | 10500 |
| 1729542360 | 6.15 | 0.03 | 0.51 | 6.123 | 6.15 | 6.123 | 13962 |
