Hot Features
프리미엄
3x Germany 40 (3DAX)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1149.85 | 0 | 0.00 | 1149.85 | 1149.85 | 1149.85 | 0 |
| 1732642200 | 1149.85 | -23.2 | -1.98 | 1151.05 | 1194.625 | 1116.85 | 9 |
| 1732555800 | 1173.05 | 19.4 | 1.68 | 1171.75 | 1183.75 | 1155.675 | 588 |
| 1732296600 | 1153.65 | 24.05 | 2.13 | 1153.65 | 1153.65 | 1153.65 | 0 |
| 1732210200 | 1129.6 | 30.2 | 2.75 | 1105.35 | 1154.05 | 1092.6 | 19 |
| 1732123800 | 1099.4 | -15.23 | -1.37 | 1099.4 | 1099.4 | 1099.4 | 0 |
| 1732037400 | 1114.625 | -22.4 | -1.97 | 1088.25 | 1138.925 | 1061.475 | 9 |
| 1731951000 | 1137.025 | -6.83 | -0.60 | 1167.3 | 1176.725 | 1119.275 | 4 |
| 1731691800 | 1143.85 | -2.7 | -0.24 | 1150.25 | 1173.075 | 1117.125 | 5 |
| 1731605400 | 1146.55 | 51.52 | 4.71 | 1137.15 | 1177.175 | 1124.9 | 17 |
| 1731519000 | 1095.025 | -17.08 | -1.54 | 1122.3 | 1128.625 | 1058.125 | 442 |
| 1731432600 | 1112.1 | -69.63 | -5.89 | 1152 | 1169.475 | 1086.65 | 29 |
| 1731346200 | 1181.725 | 42.95 | 3.77 | 1181.725 | 1181.725 | 1181.725 | 8 |
| 1731087000 | 1138.775 | -38.5 | -3.27 | 1138.775 | 1138.775 | 1138.775 | 0 |
| 1731000600 | 1177.275 | 54.88 | 4.89 | 1132.4 | 1205.4 | 1132.4 | 44 |
| 1730914200 | 1122.4 | -48.2 | -4.12 | 1118.35 | 1151.925 | 1091.275 | 44 |
| 1730827800 | 1170.6 | 16.88 | 1.46 | 1146.5 | 1183.925 | 1120.925 | 42 |
| 1730741400 | 1153.725 | -12.4 | -1.06 | 1174.25 | 1194.9 | 1127.2 | 9 |
| 1730482200 | 1166.125 | 22.4 | 1.96 | 1166.125 | 1166.125 | 1166.125 | 31 |
| 1730395800 | 1143.725 | -20.05 | -1.72 | 1143.725 | 1143.725 | 1143.725 | 51 |
| 1730309400 | 1163.775 | -37.98 | -3.16 | 1198.25 | 1218.175 | 1143.225 | 337 |
| 1730223000 | 1201.75 | -16.53 | -1.36 | 1201.75 | 1201.75 | 1201.75 | 50 |
| 1730136600 | 1218.275 | 14.73 | 1.22 | 1218.275 | 1218.275 | 1218.275 | 10 |
| 1729873800 | 1203.55 | 2.42 | 0.20 | 1203.55 | 1203.55 | 1203.55 | 0 |
| 1729787400 | 1201.125 | 11.85 | 1.00 | 1201.125 | 1201.125 | 1201.125 | 0 |
| 1729701000 | 1189.275 | -10.53 | -0.88 | 1190.35 | 1219.5 | 1169.7 | 139 |
| 1729614600 | 1199.8 | -5.43 | -0.45 | 1199.8 | 1199.8 | 1199.8 | 8 |
| 1729528200 | 1205.225 | -36.63 | -2.95 | 1235.7 | 1251.9 | 1189.2 | 915 |
| 1729269000 | 1241.85 | 12.72 | 1.04 | 1252.4 | 1269.05 | 1201.1 | 71 |
| 1729182600 | 1229.125 | 18.93 | 1.56 | 1228.85 | 1268.425 | 1201.55 | 208 |
| 1729096200 | 1210.2 | -8.2 | -0.67 | 1213.1 | 1242.575 | 1182.075 | 157 |
| 1729009800 | 1218.4 | -6.75 | -0.55 | 1230.3 | 1260.1 | 1185.075 | 32 |
| 1728923400 | 1225.15 | 25.45 | 2.12 | 1204.4 | 1240.475 | 1181.475 | 46 |
| 1728664200 | 1199.7 | 30.3 | 2.59 | 1166.9 | 1216.525 | 1135.125 | 27 |
| 1728577800 | 1169.4 | -12.23 | -1.03 | 1169.4 | 1169.4 | 1169.4 | 0 |
| 1728491400 | 1181.625 | 35 | 3.05 | 1181.625 | 1181.625 | 1181.625 | 0 |
| 1728405000 | 1146.625 | -5.55 | -0.48 | 1123.35 | 1176.825 | 1090.3 | 43 |
| 1728318600 | 1152.175 | -3.65 | -0.32 | 1152.175 | 1152.175 | 1152.175 | 0 |
| 1728059400 | 1155.825 | 21.43 | 1.89 | 1155.825 | 1155.825 | 1155.825 | 0 |
| 1727973000 | 1134.4 | -19 | -1.65 | 1134.4 | 1134.4 | 1134.4 | 4 |
| 1727886600 | 1153.4 | -12.03 | -1.03 | 1153.4 | 1153.4 | 1153.4 | 0 |
| 1727800200 | 1165.425 | -27.63 | -2.32 | 1195.8 | 1209.825 | 1139.375 | 4 |
| 1727713800 | 1193.05 | -23.65 | -1.94 | 1193.05 | 1193.05 | 1193.05 | 0 |
| 1727454600 | 1216.7 | 43.25 | 3.69 | 1216.7 | 1216.7 | 1216.7 | 8 |
| 1727368200 | 1173.45 | 49.65 | 4.42 | 1162.15 | 1206.8 | 1127.325 | 88 |
| 1727281800 | 1123.8 | -9.75 | -0.86 | 1123.8 | 1123.8 | 1123.8 | 0 |
| 1727195400 | 1133.55 | 24.75 | 2.23 | 1133.55 | 1133.55 | 1133.55 | 0 |
| 1727109000 | 1108.8 | 10.85 | 0.99 | 1108.8 | 1108.8 | 1108.8 | 2 |
| 1726849800 | 1097.95 | -49.88 | -4.35 | 1097.95 | 1097.95 | 1097.95 | 4 |
| 1726763400 | 1147.825 | 45.58 | 4.13 | 1146.75 | 1176.2 | 1119.825 | 32 |
| 1726677000 | 1102.25 | -6.18 | -0.56 | 1102.25 | 1102.25 | 1102.25 | 4 |
| 1726590600 | 1108.425 | 20.33 | 1.87 | 1108.425 | 1108.425 | 1108.425 | 0 |
| 1726504200 | 1088.1 | -13.15 | -1.19 | 1099.1 | 1120.45 | 1064.375 | 37 |
| 1726245000 | 1101.25 | 30.7 | 2.87 | 1101.25 | 1101.25 | 1101.25 | 0 |
| 1726158600 | 1070.55 | 28.55 | 2.74 | 1069.45 | 1094.25 | 1037.575 | 106 |
| 1726072200 | 1042 | 5.65 | 0.55 | 1042 | 1042 | 1042 | 0 |
| 1725985800 | 1036.35 | -28.35 | -2.66 | 1036.35 | 1036.35 | 1036.35 | 0 |
| 1725899400 | 1064.7 | 26.88 | 2.59 | 1051.45 | 1088.275 | 1034.375 | 7 |
| 1725640200 | 1037.825 | -51.2 | -4.70 | 1072.55 | 1113.825 | 1021.1 | 21 |
| 1725553800 | 1089.025 | 0.13 | 0.01 | 1089.025 | 1089.025 | 1089.025 | 0 |
| 1725467400 | 1088.9 | -33.53 | -2.99 | 1088.9 | 1088.9 | 1088.9 | 5 |
| 1725381000 | 1122.425 | -26.55 | -2.31 | 1122.425 | 1122.425 | 1122.425 | 0 |
| 1725294600 | 1148.975 | 2.27 | 0.20 | 1148.975 | 1148.975 | 1148.975 | 5 |
| 1725035400 | 1146.7 | 0.45 | 0.04 | 1139.15 | 1193.45 | 1118.55 | 23 |
| 1724949000 | 1146.25 | 18.1 | 1.60 | 1146.25 | 1146.25 | 1146.25 | 0 |
| 1724862600 | 1128.15 | 14.85 | 1.33 | 1124.25 | 1160.8 | 1099.675 | 138 |
