Hot Features
프리미엄
Xtrackers II GBP Overnight Rate Swap UCITS ETF (XSTR.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1742315280 | 18069.5 | -3.5 | -0.02 | 18070.699 | 18072.199 | 18066.5 | 3504 |
| 1742222280 | 18073 | 12.5 | 0.07 | 18067.6 | 18073 | 18065.3 | 880 |
| 1741969560 | 18060.5 | 2 | 0.01 | 18051.35 | 18066.599 | 18051.35 | 4739 |
| 1741883340 | 18058.5 | -1.5 | -0.01 | 18057.25 | 18061.05 | 18057.25 | 271 |
| 1741793760 | 18060 | 2 | 0.01 | 18057 | 18114 | 18057 | 0 |
| 1741704540 | 18058 | 5.5 | 0.03 | 18048.7 | 18110.5 | 18048.7 | 707 |
| 1741624140 | 18052.5 | -3 | -0.02 | 18053.4 | 18053.4 | 18052.5 | 110 |
| 1741364940 | 18055.5 | -4.5 | -0.02 | 18046.4 | 18107.5 | 18046 | 102 |
| 1741278540 | 18060 | 11 | 0.06 | 18054 | 18101.5 | 18047.5 | 0 |
| 1741189020 | 18049 | -2 | -0.01 | 18049 | 18049 | 18049 | 0 |
| 1741083780 | 18051 | 13 | 0.07 | 18039.879 | 18051 | 18034.5 | 2278 |
| 1741016520 | 18038 | 5 | 0.03 | 18039.889 | 18090 | 18031.13 | 300 |
| 1740760080 | 18033 | 2 | 0.01 | 18033 | 18033 | 18033 | 0 |
| 1740673980 | 18031 | 4 | 0.02 | 18031.279 | 18033.339 | 18021.1 | 4077 |
| 1740584040 | 18027 | 1.5 | 0.01 | 18033.099 | 18033.099 | 18024.639 | 1042 |
| 1740498240 | 18025.5 | 0 | 0.00 | 18025.5 | 18025.5 | 18025.5 | 0 |
| 1740414420 | 18025.5 | 7 | 0.04 | 18018.1 | 18027.219 | 18016.3 | 636 |
| 1740152280 | 18018.5 | 2.5 | 0.01 | 18017 | 18071 | 18017 | 56 |
| 1740068940 | 18016 | 4 | 0.02 | 18012.9 | 18070 | 18012.9 | 834 |
| 1739982540 | 18012 | -439 | -2.38 | 18013.099 | 18028.5 | 18009.1 | 4578 |
| 1739895960 | 18451 | 11 | 0.06 | 18452.099 | 18452.099 | 18447.599 | 2026 |
| 1739806500 | 18440 | -6 | -0.03 | 18443.999 | 18453.2 | 18440 | 591 |
| 1739547420 | 18446 | 1 | 0.01 | 18440.599 | 18446 | 18437.15 | 375 |
| 1739460900 | 18445 | 4 | 0.02 | 18433.8 | 18447.499 | 18433.8 | 906 |
| 1739378040 | 18441 | 9.5 | 0.05 | 18441 | 18441 | 18441 | 0 |
| 1739291220 | 18431.5 | 0 | 0.00 | 18443.599 | 18443.999 | 18431.5 | 1697 |
| 1739202480 | 18431.5 | -2.5 | -0.01 | 18431.5 | 18431.5 | 18431.5 | 0 |
| 1738937700 | 18434 | 6 | 0.03 | 18433.099 | 18437.299 | 18433.099 | 776 |
| 1738855980 | 18428 | 11 | 0.06 | 18424.599 | 18428 | 18421.2 | 301 |
| 1738772880 | 18417 | 2.5 | 0.01 | 18425.5 | 18434 | 18404.5 | 0 |
| 1738686480 | 18414.5 | -2.5 | -0.01 | 18420.35 | 18430.35 | 18180.5 | 1268 |
| 1738596900 | 18417 | 6.5 | 0.04 | 18424.35 | 18445.5 | 18177.5 | 1124 |
| 1738337520 | 18410.5 | -2.5 | -0.01 | 18412 | 18412 | 18255.5 | 0 |
| 1738254840 | 18413 | 15.5 | 0.08 | 18414.999 | 18440 | 18404.6 | 171 |
| 1738165140 | 18397.5 | 3 | 0.02 | 18411.499 | 18420.099 | 18397.5 | 238 |
| 1738078980 | 18394.5 | 1 | 0.01 | 18395.3 | 18400.399 | 18394.5 | 396 |
| 1737975300 | 18393.5 | 2 | 0.01 | 18399.999 | 18400.199 | 18392.5 | 1197 |
| 1737735960 | 18391.5 | 0 | 0.00 | 18400.599 | 18400.599 | 18113 | 274 |
| 1737649680 | 18391.5 | 15 | 0.08 | 18377.55 | 18413 | 18377.55 | 3699 |
| 1737563340 | 18376.5 | 0 | 0.00 | 18376.5 | 18376.5 | 18376.5 | 0 |
| 1737476940 | 18376.5 | -7.5 | -0.04 | 18379.75 | 18387 | 18181 | 312 |
| 1737390480 | 18384 | 6 | 0.03 | 18391.149 | 18391.149 | 18384 | 69 |
| 1737131340 | 18378 | -0.5 | -0.00 | 18384.199 | 18400 | 18361.5 | 255 |
| 1737044940 | 18378.5 | 0.5 | 0.00 | 18373.749 | 18422 | 18373.749 | 470 |
| 1736955300 | 18378 | 3.5 | 0.02 | 18375.25 | 18411 | 18373 | 641 |
| 1736869080 | 18374.5 | 7 | 0.04 | 18377.599 | 18420 | 18370.5 | 90 |
| 1736782500 | 18367.5 | 3.5 | 0.02 | 18364.55 | 18374.449 | 18364.55 | 703 |
| 1736524020 | 18364 | 5.5 | 0.03 | 18477.249 | 18477.249 | 18350.5 | 702 |
| 1736439600 | 18358.5 | 2.5 | 0.01 | 18357.899 | 18358.5 | 18357.05 | 1732 |
| 1736353620 | 18356 | 5.5 | 0.03 | 18353.55 | 18373.5 | 18353.55 | 683 |
| 1736264400 | 18350.5 | -4.5 | -0.02 | 18351.55 | 18351.55 | 18350.5 | 150 |
| 1736180880 | 18355 | 10.5 | 0.06 | 18350.2 | 18358.249 | 18344.5 | 218 |
| 1735918500 | 18344.5 | 11.5 | 0.06 | 18364.5 | 18364.5 | 18344.5 | 0 |
| 1735832160 | 18333 | 12.5 | 0.07 | 18342.899 | 18352.249 | 18333 | 551 |
| 1735662660 | 18320.5 | 0 | 0.00 | 18320.5 | 18320.5 | 18320.5 | 0 |
| 1735576260 | 18320.5 | 6.5 | 0.04 | 18334.749 | 18337.5 | 18320.5 | 3147 |
| 1735313700 | 18314 | -13 | -0.07 | 18336.299 | 18338.299 | 18299.5 | 2987 |
| 1735057680 | 18327 | 0 | 0.00 | 18327 | 18327 | 18327 | 0 |
| 1734971280 | 18327 | 14.5 | 0.08 | 18332.299 | 18332.299 | 18308 | 706 |
| 1734712200 | 18312.5 | 2.5 | 0.01 | 18307.85 | 18334.5 | 18207 | 75 |
| 1734622440 | 18310 | 2 | 0.01 | 18311.749 | 18311.749 | 18307.05 | 1813 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
