![Xtr Eurozone Government Bond 57 UCITS ETF 1C](/common/images/company/DBI_I1P0.png)
Xtr Eurozone Government Bond 57 UCITS ETF 1C (I1P0)
DBI
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2927 | -0.134401381207 | 217.7805 | 219.631 | 217.0003 | 0 | 0 | IX |
4 | 3.1703 | 1.47925391067 | 214.3175 | 219.631 | 214.024 | 0 | 0 | IX |
12 | 4.6025 | 2.16196233371 | 212.8853 | 219.631 | 202.9373 | 0 | 0 | IX |
26 | 0.8073 | 0.372576212442 | 216.6805 | 219.631 | 202.9373 | 0 | 0 | IX |
52 | 6.3079 | 2.98697934794 | 211.1799 | 220.1134 | 199.9109 | 0 | 0 | IX |
156 | 3.8541 | 1.8040693018 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
260 | 3.8541 | 1.8040693018 | 213.6337 | 220.1134 | 196.4379 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739554200 | 217.4878 | -0.36 | -0.17 | 218.5078 | 218.6117 | 217.3211 | 0 |
1739467800 | 217.85 | 0.01 | 0.01 | 218.0075 | 218.2747 | 217.2247 | 0 |
1739381400 | 217.835 | 0.17 | 0.08 | 218.0094 | 219.631 | 217.0806 | 0 |
1739295000 | 217.6689 | 0.45 | 0.21 | 217.3042 | 217.6916 | 217.0415 | 0 |
1739208600 | 217.2232 | 0.04 | 0.02 | 217.2388 | 217.4226 | 217.0119 | 0 |
1738949400 | 217.1852 | 0.06 | 0.03 | 217.7805 | 218.6338 | 217.0003 | 0 |
1738863000 | 217.1213 | 0.09 | 0.04 | 216.7162 | 217.3118 | 216.2949 | 0 |
1738776600 | 217.0306 | -0.01 | -0.00 | 217.32 | 217.619 | 217.0057 | 0 |
1738690200 | 217.0383 | -0.12 | -0.06 | 217.1037 | 217.1615 | 216.3614 | 0 |
1738603800 | 217.1615 | -0.13 | -0.06 | 215.7003 | 217.2465 | 214.8191 | 0 |
1738344600 | 217.2961 | 0.51 | 0.24 | 216.8798 | 217.4306 | 216.6639 | 0 |
1738258200 | 216.7851 | 0.96 | 0.45 | 215.6494 | 217.3788 | 215.5809 | 0 |
1738171800 | 215.8226 | 0.33 | 0.15 | 215.0759 | 215.9758 | 215.0759 | 0 |
1738085400 | 215.4892 | -0.49 | -0.23 | 216.1106 | 216.1677 | 215.3522 | 0 |
1737999000 | 215.9785 | -1.06 | -0.49 | 216.2511 | 216.7638 | 215.7557 | 0 |
1737739800 | 217.0381 | 0.98 | 0.45 | 216.3485 | 217.8381 | 216.2503 | 0 |
1737653400 | 216.0582 | -0.24 | -0.11 | 215.8007 | 216.1153 | 215.6034 | 0 |
1737567000 | 216.2998 | 0 | 0.00 | 216.2998 | 216.2998 | 216.2998 | 0 |
1737480600 | 216.2998 | 0.46 | 0.21 | 215.5949 | 216.2998 | 215.3358 | 0 |
1737394200 | 215.8426 | 0.91 | 0.42 | 214.923 | 216.2319 | 214.7148 | 0 |
1737135000 | 214.9344 | 0.66 | 0.31 | 214.3175 | 215.1886 | 214.024 | 0 |
1737048600 | 214.275 | 0.36 | 0.17 | 213.9344 | 214.363 | 213.2518 | 0 |
1736962200 | 213.919 | 1.1 | 0.52 | 212.9694 | 214.5569 | 212.7699 | 0 |
1736875800 | 212.8153 | 0.31 | 0.15 | 212.9793 | 213.5777 | 212.7166 | 0 |
1736789400 | 212.507 | -0.63 | -0.29 | 212.1988 | 212.6429 | 211.4136 | 0 |
1736530200 | 213.1323 | -0.85 | -0.40 | 213.9798 | 214.1806 | 212.5799 | 0 |
1736443800 | 213.9798 | -0.22 | -0.10 | 214.2241 | 214.3428 | 213.7841 | 0 |
1736357400 | 214.2013 | -1.01 | -0.47 | 215.0971 | 215.3796 | 213.7848 | 0 |
1736271000 | 215.2087 | 0.03 | 0.01 | 215.7793 | 216.0411 | 214.8821 | 0 |
1736184600 | 215.1809 | 0.94 | 0.44 | 214.5587 | 215.3649 | 214.2733 | 0 |
1735925400 | 214.2431 | -0.92 | -0.43 | 215.2153 | 215.2809 | 214.1431 | 0 |
1735839000 | 215.1626 | -1.16 | -0.54 | 215.3505 | 216.1748 | 214.6413 | 0 |
1735579800 | 216.3268 | 0.64 | 0.30 | 215.7821 | 216.8665 | 215.7236 | 0 |
1735320600 | 215.6903 | 0.45 | 0.21 | 215.8388 | 216.0689 | 214.9318 | 0 |
1734975000 | 215.2408 | 0.56 | 0.26 | 214.4768 | 215.2868 | 214.3488 | 0 |
1734715800 | 214.6833 | 0.14 | 0.07 | 214.5634 | 215.5468 | 213.9465 | 0 |
1734629400 | 214.5404 | -1.49 | -0.69 | 215.6702 | 215.7279 | 214.2954 | 0 |
1734543000 | 216.0281 | -0.84 | -0.39 | 203.3775 | 216.7899 | 203.3558 | 0 |
1734456600 | 216.8722 | 0.09 | 0.04 | 217.4061 | 217.5216 | 216.8606 | 0 |
1734370200 | 216.7823 | 0.22 | 0.10 | 216.4973 | 217.0592 | 216.0945 | 0 |
1734111000 | 216.5578 | 0.24 | 0.11 | 216.4631 | 217.1732 | 216.4389 | 0 |
1734024600 | 216.3179 | 0.25 | 0.12 | 216.0057 | 217.3954 | 215.6927 | 0 |
1733938200 | 216.0639 | 0.2 | 0.09 | 202.9373 | 216.5268 | 202.9373 | 0 |
1733851800 | 215.8659 | -0.08 | -0.04 | 215.7455 | 216.0632 | 215.4418 | 0 |
1733765400 | 215.9433 | 0.3 | 0.14 | 216.2014 | 216.5528 | 215.7922 | 0 |
1733506200 | 215.6411 | -0.44 | -0.20 | 216.1739 | 216.3761 | 215.3482 | 0 |
1733419800 | 216.0809 | -0.4 | -0.18 | 216.7461 | 217.0255 | 215.9926 | 0 |
1733333400 | 216.4783 | -0.05 | -0.02 | 216.7926 | 216.8508 | 215.802 | 0 |
1733247000 | 216.525 | 0.14 | 0.06 | 216.667 | 217.1164 | 216.2597 | 0 |
1733160600 | 216.3877 | 0.27 | 0.13 | 215.8927 | 217.1443 | 215.8578 | 0 |
1732901400 | 216.1133 | 0.28 | 0.13 | 215.9067 | 216.2242 | 215.3998 | 0 |
1732815000 | 215.8372 | 0.89 | 0.41 | 215.0501 | 215.8975 | 214.9116 | 0 |
1732728600 | 214.9463 | 0.54 | 0.25 | 214.0447 | 215.0958 | 213.9179 | 0 |
1732642200 | 214.402 | 0.21 | 0.10 | 213.974 | 215.0784 | 213.9142 | 0 |
1732555800 | 214.1897 | 0.09 | 0.04 | 214.3639 | 215.1379 | 214.1897 | 0 |
1732296600 | 214.0992 | 1.19 | 0.56 | 212.8853 | 214.5935 | 212.0372 | 0 |
1732210200 | 212.9082 | -0.3 | -0.14 | 213.2322 | 213.5893 | 212.661 | 0 |
1732123800 | 213.2046 | -0.61 | -0.29 | 214.2774 | 214.2774 | 212.8862 | 0 |
1732037400 | 213.8194 | -0.42 | -0.20 | 213.8854 | 214.5726 | 213.3848 | 0 |
1731951000 | 214.24 | -0.15 | -0.07 | 214.7993 | 214.8567 | 213.5563 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관