Hot Features
프리미엄
Xtr Eurozone Government Bond 7 to 10 UCITS ETF 1C (I1P1)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.535 | -0.213700818854 | 250.35 | 250.79 | 248.37 | 0 | 0 | IX |
| 4 | 4.04 | 1.64377987997 | 245.775 | 250.9 | 245.22 | 0 | 0 | IX |
| 12 | 1.615 | 0.650684931507 | 248.2 | 254.115 | 243.7 | 0 | 0 | IX |
| 26 | 2.725 | 1.10283702295 | 247.09 | 254.115 | 243.7 | 0 | 0 | IX |
| 52 | 9.115 | 3.78687162443 | 240.7 | 254.115 | 237.17 | 0 | 0 | IX |
| 156 | 16.795 | 7.20753583383 | 233.02 | 254.115 | 223.82 | 0 | 0 | IX |
| 260 | 16.795 | 7.20753583383 | 233.02 | 254.115 | 223.82 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 249.815 | 1.28 | 0.51 | 248.675 | 249.98 | 248.665 | 0 |
| 1739381400 | 248.54 | -0.74 | -0.29 | 249.08 | 249.36 | 248.37 | 0 |
| 1739295000 | 249.275 | -1.32 | -0.52 | 250.125 | 250.23 | 249.11 | 0 |
| 1739208600 | 250.59 | 0.29 | 0.12 | 250.5 | 250.755 | 250.17 | 0 |
| 1738949400 | 250.3 | -0.19 | -0.07 | 250.63 | 250.79 | 248.71 | 0 |
| 1738863000 | 250.485 | -0.12 | -0.05 | 250.35 | 250.7 | 249.9 | 0 |
| 1738776600 | 250.605 | 0.79 | 0.32 | 249.94 | 250.9 | 249.94 | 0 |
| 1738690200 | 249.81 | -0.12 | -0.05 | 249.425 | 249.945 | 248.21 | 0 |
| 1738603800 | 249.925 | 1.49 | 0.60 | 249.86 | 250.435 | 248.21 | 0 |
| 1738344600 | 248.435 | 0.91 | 0.37 | 247.53 | 248.84 | 247.37 | 0 |
| 1738258200 | 247.53 | 1.07 | 0.43 | 246.85 | 247.945 | 246.85 | 0 |
| 1738171800 | 246.465 | -0.16 | -0.06 | 246.62 | 247.325 | 246.45 | 0 |
| 1738085400 | 246.62 | -0.39 | -0.16 | 247.01 | 247.01 | 246.605 | 0 |
| 1737999000 | 247.01 | 0.65 | 0.26 | 246.36 | 247.55 | 246.36 | 0 |
| 1737739800 | 246.36 | -0.41 | -0.16 | 246.8 | 247.01 | 245.925 | 0 |
| 1737653400 | 246.765 | -0.39 | -0.16 | 247.275 | 247.365 | 246.3 | 0 |
| 1737567000 | 247.15 | -0.14 | -0.05 | 247.285 | 247.815 | 247.14 | 0 |
| 1737480600 | 247.285 | 0.49 | 0.20 | 247.05 | 247.395 | 246.63 | 0 |
| 1737394200 | 246.795 | 0.22 | 0.09 | 246.57 | 246.9 | 246.135 | 0 |
| 1737135000 | 246.57 | 0.41 | 0.16 | 246.68 | 247.19 | 246.495 | 0 |
| 1737048600 | 246.165 | 0.3 | 0.12 | 245.775 | 246.21 | 245.22 | 0 |
| 1736962200 | 245.86 | 2.09 | 0.86 | 243.775 | 246.255 | 243.775 | 0 |
| 1736875800 | 243.775 | -0.26 | -0.10 | 244.61 | 244.81 | 243.715 | 0 |
| 1736789400 | 244.03 | -0.58 | -0.24 | 244.085 | 244.35 | 243.7 | 0 |
| 1736530200 | 244.61 | -0.87 | -0.35 | 245.03 | 245.175 | 244.295 | 0 |
| 1736443800 | 245.475 | -0.44 | -0.18 | 245.38 | 245.935 | 245.22 | 0 |
| 1736357400 | 245.91 | -0.84 | -0.34 | 246.735 | 246.985 | 245.73 | 0 |
| 1736271000 | 246.745 | -0.55 | -0.22 | 247.39 | 247.43 | 246.47 | 0 |
| 1736184600 | 247.29 | 0.04 | 0.02 | 247.245 | 247.545 | 246.81 | 0 |
| 1735925400 | 247.245 | -1.13 | -0.45 | 248.73 | 248.78 | 247.17 | 0 |
| 1735839000 | 248.375 | 0.02 | 0.01 | 248.355 | 249.635 | 248.355 | 0 |
| 1735579800 | 248.355 | 0.32 | 0.13 | 248.03 | 248.37 | 247.825 | 0 |
| 1735320600 | 248.03 | -0.97 | -0.39 | 248.57 | 248.585 | 247.79 | 0 |
| 1734975000 | 249 | -0.85 | -0.34 | 249.235 | 249.72 | 248.94 | 0 |
| 1734715800 | 249.845 | 0.42 | 0.17 | 249.425 | 250.06 | 249.02 | 0 |
| 1734629400 | 249.425 | -1.07 | -0.43 | 249.6 | 249.925 | 249.17 | 0 |
| 1734543000 | 250.495 | -0.27 | -0.11 | 250.76 | 250.775 | 250.265 | 0 |
| 1734456600 | 250.76 | 0.14 | 0.06 | 250.38 | 251.045 | 250.22 | 0 |
| 1734370200 | 250.615 | -0.1 | -0.04 | 250.71 | 251.07 | 250.38 | 0 |
| 1734111000 | 250.71 | -1.19 | -0.47 | 251.795 | 251.795 | 250.645 | 0 |
| 1734024600 | 251.9 | -1.49 | -0.59 | 252.9 | 253.615 | 251.9 | 0 |
| 1733938200 | 253.39 | -0.11 | -0.04 | 253.495 | 254.115 | 253.215 | 0 |
| 1733851800 | 253.495 | 0 | 0.00 | 253.185 | 253.855 | 252.935 | 0 |
| 1733765400 | 253.49 | 0.04 | 0.02 | 253.45 | 253.985 | 253.37 | 0 |
| 1733506200 | 253.45 | 0.04 | 0.02 | 253.435 | 253.92 | 253.215 | 0 |
| 1733419800 | 253.405 | -0.33 | -0.13 | 253.735 | 254.025 | 253.155 | 0 |
| 1733333400 | 253.735 | 0.17 | 0.07 | 253.005 | 253.75 | 252.745 | 0 |
| 1733247000 | 253.565 | 0.13 | 0.05 | 253.44 | 253.855 | 253.065 | 0 |
| 1733160600 | 253.44 | 0.4 | 0.16 | 253.04 | 253.875 | 253.04 | 0 |
| 1732901400 | 253.04 | 0.91 | 0.36 | 252.29 | 253.09 | 251.99 | 0 |
| 1732815000 | 252.135 | 1.04 | 0.41 | 251.25 | 252.135 | 251.135 | 0 |
| 1732728600 | 251.095 | 0.71 | 0.28 | 250.86 | 251.095 | 250.33 | 0 |
| 1732642200 | 250.385 | -0.04 | -0.01 | 250.135 | 250.745 | 250.11 | 0 |
| 1732555800 | 250.42 | 0.73 | 0.29 | 252.99 | 252.99 | 249.335 | 0 |
| 1732296600 | 249.69 | 1.2 | 0.48 | 248.31 | 250.065 | 248.065 | 0 |
| 1732210200 | 248.485 | 0.29 | 0.11 | 248.2 | 248.88 | 247.68 | 0 |
| 1732123800 | 248.2 | -0.23 | -0.09 | 248.43 | 248.43 | 247.395 | 0 |
| 1732037400 | 248.43 | 0.46 | 0.18 | 248.635 | 249.58 | 248.065 | 0 |
| 1731951000 | 247.975 | -0.35 | -0.14 | 248.23 | 248.23 | 247.045 | 0 |
| 1731691800 | 248.325 | -0.14 | -0.05 | 248.28 | 248.915 | 247.8 | 0 |
| 1731605400 | 248.46 | 1.02 | 0.41 | 247.44 | 248.47 | 246.945 | 0 |
