Hot Features
프리미엄
Db X Trackers Ii iboxx Euro Sovereigns Eurozone 25 Tr Index Etf (X25E)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 250.17 | -1.42 | -0.56 | 250.69 | 250.95 | 248.31 | 733 |
| 1741884900 | 251.59 | -0.02 | -0.01 | 249 | 252 | 249 | 553 |
| 1741798500 | 251.61 | 0.25 | 0.10 | 250.58 | 252.7 | 250.2 | 1023 |
| 1741712100 | 251.36 | -2.99 | -1.18 | 252.53 | 253.05 | 250.99 | 657 |
| 1741625700 | 254.35 | -0.01 | -0.00 | 254.24 | 255.54 | 253.72 | 603 |
| 1741366500 | 254.36 | 1.68 | 0.66 | 254.96 | 257 | 254.25 | 1199 |
| 1741280100 | 252.68 | -3.82 | -1.49 | 252.3 | 254.86 | 252.3 | 2055 |
| 1741193700 | 256.5 | -10.49 | -3.93 | 262.54 | 262.54 | 245.27 | 1400 |
| 1741107300 | 266.99 | -1.61 | -0.60 | 270.33999 | 271.24 | 266.5 | 621 |
| 1741020900 | 268.6 | -6.13 | -2.23 | 271.74 | 272 | 267.77 | 743 |
| 1740761700 | 274.73 | 2.11 | 0.77 | 275.07 | 275.37 | 274.07 | 243 |
| 1740675300 | 272.62 | -1.03 | -0.38 | 272.93 | 272.95 | 272.62 | 133 |
| 1740588900 | 273.64999 | 1.4 | 0.51 | 273.2 | 274.39999 | 273.2 | 478 |
| 1740502500 | 272.25 | 0.62 | 0.23 | 270.33999 | 272.62 | 270.05 | 937 |
| 1740416100 | 271.63 | -0.58 | -0.21 | 271.22 | 271.63 | 270.36 | 225 |
| 1740156900 | 272.20999 | 3.74 | 1.39 | 267.66 | 272.20999 | 267.66 | 292 |
| 1740070500 | 268.47 | -0.63 | -0.23 | 268.95 | 268.95 | 268 | 231 |
| 1739984100 | 269.1 | -3.52 | -1.29 | 271.67 | 271.67 | 269 | 720 |
| 1739897700 | 272.62 | 0.33 | 0.12 | 271.04 | 272.77 | 270.62 | 987 |
| 1739811300 | 272.29 | -3.5 | -1.27 | 271.58999 | 272.39 | 271 | 770 |
| 1739552100 | 275.79 | -0.04 | -0.01 | 275.26 | 276.35 | 274.95 | 654 |
| 1739465700 | 275.83 | 4.48 | 1.65 | 272.86 | 276.37 | 272.86 | 777 |
| 1739379300 | 271.35 | -2.26 | -0.83 | 273.06 | 273.74 | 271.35 | 801 |
| 1739292900 | 273.61 | -4.53 | -1.63 | 276.42 | 276.7 | 273 | 760 |
| 1739206500 | 278.14 | 1.11 | 0.40 | 277.6 | 278.44 | 277.39 | 347 |
| 1738947300 | 277.02999 | -2.07 | -0.74 | 278.66 | 279.72 | 277.02999 | 2001 |
| 1738860900 | 279.1 | -1.2 | -0.43 | 278.45999 | 280.02999 | 277.43 | 2691 |
| 1738774500 | 280.3 | 3.84 | 1.39 | 277.44 | 280.3 | 277.44 | 1090 |
| 1738688100 | 276.45999 | 0.18 | 0.07 | 274.76 | 276.45999 | 274.39999 | 1061 |
| 1738601700 | 276.27999 | 3.78 | 1.39 | 273.44 | 277 | 273.19 | 1658 |
| 1738342500 | 272.5 | 2.72 | 1.01 | 269.66 | 272.5 | 269.57 | 527 |
| 1738256100 | 269.77999 | 2.19 | 0.82 | 269.18 | 270.73 | 268.85 | 1465 |
| 1738169700 | 267.58999 | -1.17 | -0.44 | 270.02999 | 270.41 | 267.58999 | 386 |
| 1738083300 | 268.76 | -0.94 | -0.35 | 268.86 | 269.6 | 268.67 | 561 |
| 1737996900 | 269.7 | 1.16 | 0.43 | 270.02 | 271 | 268.77 | 460 |
| 1737737700 | 268.54 | -0.35 | -0.13 | 269.42 | 269.42 | 267.66 | 385 |
| 1737651300 | 268.89 | -1.32 | -0.49 | 270.26 | 270.33999 | 268.29 | 1273 |
| 1737564900 | 270.20999 | 0.17 | 0.06 | 270.8 | 272.02 | 270.20999 | 1373 |
| 1737478500 | 270.04 | 2.07 | 0.77 | 270.20999 | 270.23 | 269.22 | 833 |
| 1737392100 | 267.97 | -1.27 | -0.47 | 268.54 | 269.26 | 267.58999 | 383 |
| 1737132900 | 269.24 | 3.82 | 1.44 | 268.49 | 269.89999 | 268.49 | 555 |
| 1737046500 | 265.42 | -1.75 | -0.66 | 267.29 | 267.29 | 265.25 | 217 |
| 1736960100 | 267.17 | 5.22 | 1.99 | 262.70999 | 267.17 | 262.44 | 888 |
| 1736873700 | 261.95 | -1.54 | -0.58 | 264.49 | 264.49 | 261.92 | 128 |
| 1736787300 | 263.49 | -1.7 | -0.64 | 264.05 | 264.08 | 262.89999 | 1056 |
| 1736528100 | 265.19 | -0.61 | -0.23 | 264.23 | 265.25 | 260 | 1866 |
| 1736441700 | 265.8 | -1.7 | -0.64 | 265.52 | 267.19 | 265 | 987 |
| 1736355300 | 267.5 | -2.37 | -0.88 | 270.04 | 270.04 | 266.5 | 970 |
| 1736268900 | 269.87 | -2.81 | -1.03 | 272.42 | 272.42 | 269.66 | 1155 |
| 1736182500 | 272.68 | 0.98 | 0.36 | 271.52 | 272.68 | 271.52 | 1113 |
| 1735923300 | 271.7 | -3.1 | -1.13 | 274.55 | 274.55 | 271.7 | 2429 |
| 1735836900 | 274.8 | -1.34 | -0.49 | 277.27 | 277.27 | 274.77 | 360 |
| 1735577700 | 276.14 | 1.32 | 0.48 | 273.8 | 276.14 | 273.8 | 361 |
| 1735318500 | 274.82 | -3.46 | -1.24 | 277.99 | 277.99 | 274 | 1466 |
| 1734972900 | 278.27999 | -2.23 | -0.79 | 278.62 | 280 | 277.85 | 350 |
| 1734713700 | 280.51 | 1.28 | 0.46 | 279.02999 | 280.51 | 278 | 1514 |
| 1734627300 | 279.23 | -3.17 | -1.12 | 279.99 | 281.02999 | 279 | 1193 |
| 1734540900 | 282.39999 | -1.48 | -0.52 | 283.77 | 283.77 | 281.81 | 389 |
| 1734454500 | 283.88 | 0.47 | 0.17 | 282.04 | 284.08 | 282.04 | 315 |
| 1734368100 | 283.41 | -0.19 | -0.07 | 281.3 | 283.85 | 281.3 | 371 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
