Hot Features
프리미엄
D-x Bbg Msci Eur Gov Bond 7-10 Ucits Etf (DXG10)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739465700 | 5.002 | 0.03 | 0.56 | 4.9865 | 5.025 | 4.9865 | 27704 |
| 1739379300 | 4.974 | -0.03 | -0.52 | 4.992 | 5.014 | 4.974 | 59785 |
| 1739292900 | 5 | -0.02 | -0.38 | 5.011 | 5.011 | 4.997 | 33275 |
| 1739206500 | 5.019 | 0.01 | 0.18 | 5.019 | 5.024 | 5.013 | 9691 |
| 1738947300 | 5.01 | -0.01 | -0.20 | 5.0199999 | 5.04 | 5.008 | 62007 |
| 1738860900 | 5.0199999 | -0 | -0.02 | 5.016 | 5.041 | 5.016 | 79256 |
| 1738774500 | 5.021 | 0.03 | 0.54 | 5.022 | 5.031 | 5.018 | 92441 |
| 1738688100 | 4.994 | -0.01 | -0.26 | 4.998 | 5.022 | 4.994 | 71495 |
| 1738601700 | 5.007 | 0.03 | 0.54 | 5.013 | 5.019 | 4.9974999 | 126610 |
| 1738342500 | 4.98 | 0.02 | 0.44 | 4.961 | 5.001 | 4.961 | 77248 |
| 1738256100 | 4.958 | 0.01 | 0.21 | 4.959 | 4.959 | 4.958 | 56273 |
| 1738169700 | 4.9475 | -0 | -0.06 | 4.952 | 4.9605 | 4.9475 | 70692 |
| 1738083300 | 4.9505 | 0 | 0.10 | 4.9435 | 4.96 | 4.9429999 | 125383 |
| 1737996900 | 4.9455 | -0 | -0.09 | 4.9555 | 4.962 | 4.945 | 85442 |
| 1737737700 | 4.95 | 0.01 | 0.14 | 4.9355 | 4.95 | 4.9335 | 102913 |
| 1737651300 | 4.9429999 | -0.01 | -0.22 | 4.95 | 4.9535 | 4.94 | 42314 |
| 1737564900 | 4.954 | -0 | -0.09 | 4.9325 | 4.966 | 4.9325 | 11322 |
| 1737478500 | 4.9585 | 0.01 | 0.23 | 4.953 | 4.9725 | 4.9445 | 446359 |
| 1737392100 | 4.947 | 0 | 0.10 | 4.9429999 | 4.947 | 4.913 | 60460 |
| 1737132900 | 4.942 | 0.01 | 0.20 | 4.946 | 4.955 | 4.9255 | 57725 |
| 1737046500 | 4.932 | -0 | -0.07 | 4.926 | 4.932 | 4.917 | 34245 |
| 1736960100 | 4.9355 | 0.04 | 0.90 | 4.8985 | 4.9355 | 4.89 | 77196 |
| 1736873700 | 4.8915 | -0 | -0.09 | 4.8975 | 4.8975 | 4.888 | 53243 |
| 1736787300 | 4.896 | -0.02 | -0.42 | 4.893 | 4.9185 | 4.893 | 75965 |
| 1736528100 | 4.9165 | -0.01 | -0.19 | 4.92 | 4.922 | 4.916 | 53209 |
| 1736441700 | 4.926 | -0.01 | -0.22 | 4.9285 | 4.9285 | 4.926 | 13892 |
| 1736355300 | 4.937 | -0.02 | -0.37 | 4.972 | 4.972 | 4.9349999 | 42349 |
| 1736268900 | 4.9555 | -0.01 | -0.25 | 4.9625 | 4.975 | 4.9555 | 28889 |
| 1736182500 | 4.968 | 0 | 0.00 | 4.968 | 4.968 | 4.968 | 0 |
| 1735923300 | 4.968 | -0.02 | -0.43 | 4.9745 | 4.9965 | 4.968 | 36356 |
| 1735836900 | 4.9894999 | 0.01 | 0.20 | 5.008 | 5.008 | 4.9894999 | 34021 |
| 1735577700 | 4.9795 | -0 | -0.03 | 4.98 | 5.023 | 4.972 | 137869 |
| 1735318500 | 4.981 | -0.03 | -0.50 | 4.9725 | 4.981 | 4.9705 | 15146 |
| 1734972900 | 5.006 | -0.01 | -0.22 | 5.007 | 5.048 | 5.006 | 42997 |
| 1734713700 | 5.017 | 0.02 | 0.34 | 5.01 | 5.017 | 5.01 | 68885 |
| 1734627300 | 5 | -0.03 | -0.66 | 5.013 | 5.0439999 | 5 | 50087 |
| 1734540900 | 5.033 | 0 | 0.02 | 5.025 | 5.033 | 5.025 | 34859 |
| 1734454500 | 5.032 | -0.01 | -0.16 | 5.037 | 5.037 | 5.031 | 58343 |
| 1734368100 | 5.04 | 0 | 0.00 | 5.031 | 5.04 | 5.031 | 26943 |
| 1734108900 | 5.04 | -0.03 | -0.63 | 5.048 | 5.048 | 5.032 | 29300 |
| 1734022500 | 5.072 | -0.02 | -0.29 | 5.074 | 5.108 | 5.072 | 42525 |
| 1733936100 | 5.087 | -0 | -0.04 | 5.091 | 5.091 | 5.075 | 18377 |
| 1733849700 | 5.089 | -0.01 | -0.10 | 5.091 | 5.094 | 5.088 | 63155 |
| 1733763300 | 5.094 | 0.02 | 0.30 | 5.089 | 5.094 | 5.089 | 2976 |
| 1733504100 | 5.079 | -0.01 | -0.16 | 5.084 | 5.086 | 5.079 | 11773 |
| 1733417700 | 5.087 | 0.01 | 0.20 | 5.095 | 5.096 | 5.082 | 4711 |
| 1733331300 | 5.077 | -0.01 | -0.20 | 5.0759999 | 5.078 | 5.075 | 68504 |
| 1733244900 | 5.087 | 0 | 0.06 | 5.079 | 5.091 | 5.079 | 14840 |
| 1733158500 | 5.084 | 0.02 | 0.32 | 5.093 | 5.093 | 5.078 | 5417 |
| 1732899300 | 5.0679999 | 0.02 | 0.44 | 5.059 | 5.0679999 | 5.059 | 8173 |
| 1732812900 | 5.046 | 0.01 | 0.22 | 5.038 | 5.046 | 5.038 | 6891 |
| 1732726500 | 5.035 | 0.01 | 0.28 | 5.085 | 5.085 | 5.035 | 10832 |
| 1732640100 | 5.021 | 0.02 | 0.38 | 5.017 | 5.026 | 5.017 | 5816 |
| 1732553700 | 5.002 | -0.01 | -0.26 | 5.003 | 5.003 | 5.002 | 8169 |
| 1732294500 | 5.015 | 0.04 | 0.77 | 5.025 | 5.025 | 4.978 | 9513 |
| 1732208100 | 4.9765 | 0.01 | 0.13 | 4.977 | 5.008 | 4.9745 | 20119 |
| 1732121700 | 4.97 | -0.01 | -0.22 | 4.975 | 4.975 | 4.968 | 2623 |
| 1732035300 | 4.981 | 0.02 | 0.42 | 4.991 | 4.994 | 4.981 | 12394 |
| 1731948900 | 4.96 | -0.02 | -0.37 | 4.963 | 4.963 | 4.96 | 8246 |
| 1731689700 | 4.9785 | 0.01 | 0.25 | 4.9814999 | 4.9814999 | 4.9785 | 3251 |
| 1731603300 | 4.966 | 0.02 | 0.33 | 4.9745 | 4.9745 | 4.966 | 6919 |
