Hot Features
프리미엄
Xtr Eurozone Government Bond (I1PT)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.335 | 0.604756511891 | 220.75 | 222.355 | 219.785 | 0 | 0 | IX |
| 4 | 1.615 | 0.732525967252 | 220.47 | 222.355 | 217.32 | 0 | 0 | IX |
| 12 | 4.315 | 1.98144831703 | 217.77 | 223.38 | 217.32 | 0 | 0 | IX |
| 26 | 8.76 | 4.10641040666 | 213.325 | 223.38 | 210.605 | 0 | 0 | IX |
| 52 | 15.025 | 7.25635081619 | 207.06 | 223.38 | 207.035 | 0 | 0 | IX |
| 156 | 14.155 | 6.80757947386 | 207.93 | 223.38 | 200.115 | 0 | 0 | IX |
| 260 | 14.155 | 6.80757947386 | 207.93 | 223.38 | 200.115 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 222.065 | 0.53 | 0.24 | 221.535 | 222.255 | 221.28 | 0 |
| 1732296600 | 221.535 | 0.81 | 0.37 | 220.72 | 221.86 | 220.2 | 0 |
| 1732210200 | 220.72 | 0.16 | 0.07 | 220.735 | 220.975 | 220.015 | 0 |
| 1732123800 | 220.555 | -0.01 | -0.00 | 220.56 | 220.605 | 219.785 | 0 |
| 1732037400 | 220.56 | 0.31 | 0.14 | 220.75 | 221.575 | 220.32 | 0 |
| 1731951000 | 220.245 | -0.16 | -0.07 | 220.405 | 220.405 | 219.545 | 0 |
| 1731691800 | 220.405 | -0.1 | -0.04 | 220.5 | 220.895 | 220.115 | 0 |
| 1731605400 | 220.5 | 0.83 | 0.38 | 219.67 | 220.555 | 219.335 | 0 |
| 1731519000 | 219.67 | -0.18 | -0.08 | 219.85 | 220.05 | 219.175 | 0 |
| 1731432600 | 219.85 | -0.37 | -0.17 | 220.215 | 220.67 | 219.785 | 0 |
| 1731346200 | 220.215 | 0.75 | 0.34 | 219.46 | 220.405 | 219.46 | 0 |
| 1731087000 | 219.46 | 1.19 | 0.54 | 218.84 | 219.595 | 218.74 | 0 |
| 1731000600 | 218.275 | -0.55 | -0.25 | 218.825 | 218.825 | 217.32 | 0 |
| 1730914200 | 218.825 | -0.04 | -0.02 | 218.865 | 219.61 | 218.365 | 0 |
| 1730827800 | 218.865 | -0.37 | -0.17 | 219.23 | 219.315 | 218.515 | 0 |
| 1730741400 | 219.23 | 0.44 | 0.20 | 218.795 | 219.455 | 218.505 | 0 |
| 1730482200 | 218.795 | -0.28 | -0.13 | 219.075 | 219.55 | 218.625 | 0 |
| 1730395800 | 219.075 | -0.16 | -0.07 | 219.235 | 219.26 | 218.33 | 0 |
| 1730309400 | 219.235 | -0.48 | -0.22 | 219.715 | 220.605 | 218.98 | 0 |
| 1730223000 | 219.715 | -0.76 | -0.34 | 220.47 | 220.505 | 219.67 | 0 |
| 1730136600 | 220.47 | 0.22 | 0.10 | 220.255 | 220.955 | 219.64 | 0 |
| 1729873800 | 220.255 | -0.63 | -0.29 | 220.885 | 221.03 | 220.215 | 0 |
| 1729787400 | 220.885 | 0.93 | 0.42 | 219.955 | 221.105 | 219.955 | 0 |
| 1729701000 | 219.955 | 0.28 | 0.13 | 219.675 | 220.15 | 219.675 | 0 |
| 1729614600 | 219.675 | -0.55 | -0.25 | 220.225 | 220.295 | 219.425 | 0 |
| 1729528200 | 220.225 | -1.69 | -0.76 | 221.915 | 221.915 | 220.13 | 0 |
| 1729269000 | 221.915 | 0.5 | 0.23 | 221.7 | 221.975 | 221.105 | 0 |
| 1729182600 | 221.415 | -0.14 | -0.06 | 221.55 | 221.75 | 220.965 | 0 |
| 1729096200 | 221.55 | 0.71 | 0.32 | 220.84 | 221.67 | 220.84 | 0 |
| 1729009800 | 220.84 | 1 | 0.45 | 219.84 | 220.905 | 219.84 | 0 |
| 1728923400 | 219.84 | 0.16 | 0.07 | 219.68 | 220.105 | 219.61 | 0 |
| 1728664200 | 219.68 | -0.37 | -0.17 | 220.035 | 220.08 | 219.235 | 0 |
| 1728577800 | 220.05 | 0.24 | 0.11 | 219.815 | 220.185 | 219.475 | 0 |
| 1728491400 | 219.815 | -0.13 | -0.06 | 219.94 | 220.3 | 219.51 | 0 |
| 1728405000 | 219.94 | 0.02 | 0.01 | 219.96 | 220.055 | 219.555 | 0 |
| 1728318600 | 219.92 | -0.61 | -0.28 | 220.53 | 220.53 | 219.725 | 0 |
| 1728059400 | 220.53 | -0.73 | -0.33 | 221.26 | 221.26 | 219.555 | 0 |
| 1727973000 | 221.26 | -0.61 | -0.27 | 221.735 | 221.735 | 220.83 | 0 |
| 1727886600 | 221.865 | -0.79 | -0.35 | 222.65 | 222.65 | 221.54 | 0 |
| 1727800200 | 222.65 | 1.46 | 0.66 | 221.19 | 223.38 | 221.19 | 0 |
| 1727713800 | 221.19 | 0.09 | 0.04 | 221.095 | 221.5 | 220.5 | 0 |
| 1727454600 | 221.095 | 0.44 | 0.20 | 220.655 | 221.645 | 220.655 | 0 |
| 1727368200 | 220.65 | 0.34 | 0.15 | 220.315 | 221.495 | 220.315 | 0 |
| 1727281800 | 220.315 | -0.71 | -0.32 | 221.02 | 221.25 | 220.27 | 0 |
| 1727195400 | 221.02 | 0.61 | 0.27 | 220.415 | 221.145 | 220 | 0 |
| 1727109000 | 220.415 | 0.55 | 0.25 | 219.865 | 222.465 | 219.865 | 0 |
| 1726849800 | 219.865 | -0.32 | -0.14 | 220.18 | 220.615 | 219.83 | 0 |
| 1726763400 | 220.18 | -0.07 | -0.03 | 220.245 | 220.345 | 219.78 | 0 |
| 1726677000 | 220.245 | -0.81 | -0.37 | 221.055 | 221.065 | 220.115 | 0 |
| 1726590600 | 221.055 | -0.33 | -0.15 | 221.385 | 221.85 | 220.995 | 0 |
| 1726504200 | 221.385 | 0.42 | 0.19 | 220.965 | 221.425 | 220.86 | 0 |
| 1726245000 | 220.965 | 0.21 | 0.09 | 221.185 | 221.445 | 220.68 | 0 |
| 1726158600 | 220.76 | -0.7 | -0.31 | 221.075 | 221.51 | 220.67 | 0 |
| 1726072200 | 221.455 | 0.8 | 0.36 | 220.975 | 221.58 | 220.615 | 0 |
| 1725985800 | 220.66 | 0.33 | 0.15 | 220.33 | 220.665 | 219.995 | 0 |
| 1725899400 | 220.33 | 0.03 | 0.01 | 220.305 | 220.395 | 219.305 | 0 |
| 1725640200 | 220.305 | 0.45 | 0.20 | 219.855 | 220.735 | 219.815 | 0 |
| 1725553800 | 219.855 | 0.23 | 0.10 | 219.625 | 219.985 | 219.055 | 0 |
| 1725467400 | 219.625 | 1 | 0.46 | 218.625 | 219.755 | 218.625 | 0 |
| 1725381000 | 218.625 | 0.85 | 0.39 | 217.77 | 218.875 | 217.575 | 0 |
| 1725294600 | 217.77 | -0.48 | -0.22 | 218.245 | 218.245 | 217.33 | 0 |
| 1725035400 | 218.245 | -0.15 | -0.07 | 218.395 | 218.93 | 218.16 | 0 |
| 1724949000 | 218.395 | -0.26 | -0.12 | 218.655 | 219.285 | 218.31 | 0 |
| 1724862600 | 218.655 | 0.47 | 0.21 | 218.19 | 219.075 | 218.19 | 0 |
| 1724776200 | 218.19 | -0.82 | -0.37 | 218.865 | 218.95 | 217.955 | 0 |
| 1724689800 | 219.005 | -0.35 | -0.16 | 219.355 | 219.405 | 218.69 | 0 |
