Hot Features
프리미엄
Xtr Eurozone Government Bond 25 plus UCITS ETF 1C (I1P4)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.065 | 0.740554788503 | 278.845 | 283.245 | 276.41 | 0 | 0 | IX |
| 4 | 3.635 | 1.31097286088 | 277.275 | 283.245 | 266.06 | 0 | 0 | IX |
| 12 | 5.68 | 2.06372851797 | 275.23 | 288.42 | 266.06 | 0 | 0 | IX |
| 26 | 8.92 | 3.27953233575 | 271.99 | 288.42 | 258.23 | 0 | 0 | IX |
| 52 | 25.1 | 9.81196982135 | 255.81 | 296.525 | 251.335 | 0 | 0 | IX |
| 156 | 10.36 | 3.82923673997 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| 260 | 10.36 | 3.82923673997 | 270.55 | 296.525 | 226.43 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 280.91 | 2.09 | 0.75 | 278.315 | 282.02999 | 277.475 | 0 |
| 1732210200 | 278.82 | -0.39 | -0.14 | 279.21499 | 280.33 | 277.51 | 0 |
| 1732123800 | 279.21499 | -0.5 | -0.18 | 279.71499 | 279.71499 | 276.96499 | 0 |
| 1732037400 | 279.71499 | 1.27 | 0.46 | 279.995 | 283.245 | 278.97 | 0 |
| 1731951000 | 278.44 | -0.43 | -0.15 | 278.87 | 278.87 | 276.41 | 0 |
| 1731691800 | 278.87 | 0.02 | 0.01 | 278.845 | 280.14999 | 277.83999 | 0 |
| 1731605400 | 278.845 | 2 | 0.72 | 276.85 | 278.845 | 274.815 | 0 |
| 1731519000 | 276.85 | 0.04 | 0.01 | 274.89 | 278.24 | 274.62 | 0 |
| 1731432600 | 276.815 | -0.69 | -0.25 | 277.505 | 279.79 | 276.575 | 0 |
| 1731346200 | 277.505 | 2.59 | 0.94 | 274.91 | 278.795 | 274.91 | 0 |
| 1731087000 | 274.91 | 5.62 | 2.09 | 268.98 | 275.70999 | 268.98 | 0 |
| 1731000600 | 269.295 | -2.3 | -0.85 | 271.595 | 271.595 | 266.06 | 0 |
| 1730914200 | 271.595 | -3.47 | -1.26 | 274.345 | 275.505 | 270.31 | 0 |
| 1730827800 | 275.06 | -1.21 | -0.44 | 276.265 | 276.265 | 273.23 | 0 |
| 1730741400 | 276.265 | 3.15 | 1.15 | 273.505 | 276.54 | 272.62 | 0 |
| 1730482200 | 273.115 | -2.02 | -0.73 | 275.135 | 275.485 | 272.70999 | 0 |
| 1730395800 | 275.135 | 0.53 | 0.19 | 272.635 | 275.995 | 271.57 | 0 |
| 1730309400 | 274.605 | 1.13 | 0.41 | 273.48 | 277.08999 | 272.875 | 0 |
| 1730223000 | 273.48 | -2.47 | -0.90 | 276.33999 | 276.33999 | 273.46499 | 0 |
| 1730136600 | 275.95 | 0.57 | 0.21 | 275.375 | 277.565 | 273.115 | 0 |
| 1729873800 | 275.375 | -1.37 | -0.49 | 277.27499 | 278 | 275.19 | 0 |
| 1729787400 | 276.74 | 3.5 | 1.28 | 273.245 | 277.875 | 273.245 | 0 |
| 1729701000 | 273.245 | 0.13 | 0.05 | 273.115 | 273.95 | 272.045 | 0 |
| 1729614600 | 273.115 | -2.2 | -0.80 | 275.315 | 275.315 | 272.44 | 0 |
| 1729528200 | 275.315 | -6.57 | -2.33 | 281.885 | 281.885 | 275.165 | 0 |
| 1729269000 | 281.885 | 1.82 | 0.65 | 280.06 | 281.885 | 278.63 | 0 |
| 1729182600 | 280.06 | -1.87 | -0.66 | 282.51 | 282.51 | 278.995 | 0 |
| 1729096200 | 281.925 | 2.66 | 0.95 | 279.265 | 282.135 | 279.265 | 0 |
| 1729009800 | 279.265 | 3.15 | 1.14 | 276.115 | 279.515 | 276.115 | 0 |
| 1728923400 | 276.115 | 0.41 | 0.15 | 275.705 | 276.845 | 275.17 | 0 |
| 1728664200 | 275.705 | -0.8 | -0.29 | 276.505 | 277.08499 | 273.95999 | 0 |
| 1728577800 | 276.505 | 0.38 | 0.14 | 275.325 | 277.22 | 275.295 | 0 |
| 1728491400 | 276.12 | -0.26 | -0.09 | 275.69 | 277.805 | 275.67 | 0 |
| 1728405000 | 276.375 | -0.21 | -0.08 | 276.725 | 276.925 | 275.41 | 0 |
| 1728318600 | 276.58499 | -1.88 | -0.68 | 278.46499 | 278.46499 | 276.13 | 0 |
| 1728059400 | 278.46499 | -0.81 | -0.29 | 272.75 | 278.945 | 272.75 | 0 |
| 1727973000 | 279.27499 | -2.42 | -0.86 | 281.69 | 281.69 | 277.72 | 0 |
| 1727886600 | 281.69 | -3.5 | -1.23 | 284.295 | 284.295 | 280.515 | 0 |
| 1727800200 | 285.185 | 5.9 | 2.11 | 279.285 | 288.42 | 279.285 | 0 |
| 1727713800 | 279.285 | 0.53 | 0.19 | 278.76 | 280.565 | 276.6 | 0 |
| 1727454600 | 278.76 | 1.72 | 0.62 | 278.995 | 281.88 | 278.16 | 0 |
| 1727368200 | 277.035 | 0.64 | 0.23 | 276.39999 | 279.77 | 276.39999 | 0 |
| 1727281800 | 276.39999 | -2.34 | -0.84 | 279.035 | 279.925 | 276.105 | 0 |
| 1727195400 | 278.735 | 1.36 | 0.49 | 278.14999 | 279.235 | 275.20999 | 0 |
| 1727109000 | 277.38 | 0.5 | 0.18 | 276.88 | 278.45999 | 276.145 | 0 |
| 1726849800 | 276.88 | -0.89 | -0.32 | 277.77 | 279.785 | 276.535 | 0 |
| 1726763400 | 277.77 | -2.17 | -0.78 | 278.945 | 279.48 | 276.695 | 0 |
| 1726677000 | 279.94 | -3.77 | -1.33 | 283.705 | 283.705 | 279.475 | 0 |
| 1726590600 | 283.705 | -0.15 | -0.05 | 283.85 | 285.67 | 283.545 | 0 |
| 1726504200 | 283.85 | 1.45 | 0.51 | 282.39999 | 283.95999 | 282.17 | 0 |
| 1726245000 | 282.39999 | 0.11 | 0.04 | 282.29 | 284.255 | 281.66 | 0 |
| 1726158600 | 282.29 | -1.6 | -0.56 | 283.89 | 284.55 | 281.79 | 0 |
| 1726072200 | 283.89 | 1.75 | 0.62 | 283.57 | 284.895 | 281.81 | 0 |
| 1725985800 | 282.14 | 0.83 | 0.30 | 282.14999 | 282.14999 | 279.89 | 0 |
| 1725899400 | 281.305 | -0.09 | -0.03 | 281.39999 | 281.56 | 277.41 | 0 |
| 1725640200 | 281.39999 | 0.92 | 0.33 | 281.11 | 283.75 | 279.96499 | 0 |
| 1725553800 | 280.475 | 0.77 | 0.28 | 279.705 | 281.02999 | 278.52 | 0 |
| 1725467400 | 279.705 | 3.16 | 1.14 | 276.545 | 280.08 | 276.545 | 0 |
| 1725381000 | 276.545 | 3.44 | 1.26 | 273.425 | 277.67 | 272.64999 | 0 |
| 1725294600 | 273.105 | -1.54 | -0.56 | 274.645 | 274.645 | 272.075 | 0 |
| 1725035400 | 274.645 | -0.69 | -0.25 | 275.23 | 277.185 | 274.605 | 0 |
| 1724949000 | 275.33 | -1.33 | -0.48 | 276.36 | 278.64999 | 274.98 | 0 |
| 1724862600 | 276.66 | 1.8 | 0.65 | 277.58 | 278.395 | 275.72 | 0 |
| 1724776200 | 274.865 | -3.64 | -1.31 | 278.08 | 278.325 | 273.95999 | 0 |
| 1724689800 | 278.5 | -1 | -0.36 | 281.14 | 281.14 | 277.38 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
