Hot Features
프리미엄
Xtr Eurozone Government Bond (I1PU)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5842 | -0.284098231267 | 205.6331 | 207.295 | 204.715 | 0 | 0 | IX |
| 4 | -0.3891 | -0.189400208335 | 205.438 | 207.295 | 204.6844 | 0 | 0 | IX |
| 12 | 0.4971 | 0.243019127673 | 204.5518 | 210.463 | 204.0511 | 0 | 0 | IX |
| 26 | -6.243 | -2.95468023147 | 211.2919 | 212.6144 | 202.6395 | 0 | 0 | IX |
| 52 | 4.3486 | 2.16671325354 | 200.7003 | 212.6144 | 198.3522 | 0 | 0 | IX |
| 156 | -1.6751 | -0.810307463091 | 206.724 | 212.6144 | 189.7519 | 0 | 0 | IX |
| 260 | -1.6751 | -0.810307463091 | 206.724 | 212.6144 | 189.7519 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 205.0489 | -0.37 | -0.18 | 205.6036 | 205.6555 | 204.715 | 0 |
| 1732123800 | 205.4139 | -0.53 | -0.26 | 206.389 | 206.389 | 205.0286 | 0 |
| 1732037400 | 205.9479 | -0.34 | -0.17 | 206.4233 | 206.7989 | 205.5349 | 0 |
| 1731951000 | 206.2925 | -0.07 | -0.04 | 206.233 | 206.2925 | 205.5595 | 0 |
| 1731691800 | 206.3652 | -0.51 | -0.25 | 206.6526 | 207.295 | 206.1479 | 0 |
| 1731605400 | 206.8731 | 1.48 | 0.72 | 205.6331 | 206.9327 | 205.3242 | 0 |
| 1731519000 | 205.3914 | -0.32 | -0.16 | 206.0214 | 206.1849 | 205.0613 | 0 |
| 1731432600 | 205.7136 | -0.76 | -0.37 | 206.4295 | 206.7631 | 205.6697 | 0 |
| 1731346200 | 206.4736 | 0.55 | 0.27 | 206.029 | 206.773 | 205.6255 | 0 |
| 1731087000 | 205.9193 | 0.47 | 0.23 | 205.9284 | 206.2798 | 205.3625 | 0 |
| 1731000600 | 205.4513 | -0.35 | -0.17 | 205.9362 | 206.2911 | 204.7995 | 0 |
| 1730914200 | 205.8049 | -0.57 | -0.28 | 205.4705 | 206.7423 | 204.6844 | 0 |
| 1730827800 | 206.3788 | 0.31 | 0.15 | 206.1858 | 206.585 | 205.2591 | 0 |
| 1730741400 | 206.0652 | -0.38 | -0.18 | 206.2471 | 206.3771 | 205.6619 | 0 |
| 1730482200 | 206.444 | 0.47 | 0.23 | 206.8068 | 207.1214 | 206.0341 | 0 |
| 1730395800 | 205.9743 | -0.22 | -0.10 | 206.0699 | 206.2249 | 205.0213 | 0 |
| 1730309400 | 206.1905 | -0.08 | -0.04 | 206.1915 | 207.1269 | 206.001 | 0 |
| 1730223000 | 206.2684 | -0.11 | -0.06 | 206.4481 | 206.7817 | 205.8413 | 0 |
| 1730136600 | 206.382 | -0.07 | -0.04 | 206.5551 | 206.9846 | 205.9075 | 0 |
| 1729873800 | 206.456 | -0.38 | -0.18 | 206.8257 | 207.1473 | 206.3789 | 0 |
| 1729787400 | 206.8367 | 1.37 | 0.66 | 205.438 | 206.8658 | 205.438 | 0 |
| 1729701000 | 205.471 | -0 | -0.00 | 205.7037 | 206.1658 | 205.3039 | 0 |
| 1729614600 | 205.473 | -0.87 | -0.42 | 206.3288 | 206.3288 | 205.4386 | 0 |
| 1729528200 | 206.3398 | -2.24 | -1.07 | 208.4448 | 208.467 | 206.2159 | 0 |
| 1729269000 | 208.5779 | 1.02 | 0.49 | 208.0876 | 208.7 | 207.6394 | 0 |
| 1729182600 | 207.5544 | -0.64 | -0.31 | 208.3678 | 208.3899 | 206.8029 | 0 |
| 1729096200 | 208.1905 | 0.65 | 0.31 | 207.2583 | 208.5121 | 207.1479 | 0 |
| 1729009800 | 207.5454 | 0.46 | 0.22 | 206.5067 | 207.7376 | 206.4298 | 0 |
| 1728923400 | 207.0893 | 0.94 | 0.46 | 206.0379 | 207.2306 | 206.0379 | 0 |
| 1728664200 | 206.1477 | 0.27 | 0.13 | 206.3158 | 206.4336 | 205.5328 | 0 |
| 1728577800 | 205.8788 | -1.06 | -0.51 | 206.6151 | 206.8193 | 205.7576 | 0 |
| 1728491400 | 206.9338 | 0.05 | 0.02 | 206.7766 | 207.0852 | 206.4162 | 0 |
| 1728405000 | 206.8866 | 0.45 | 0.22 | 206.2345 | 207.0532 | 206.0218 | 0 |
| 1728318600 | 206.4389 | -1.23 | -0.59 | 207.6621 | 207.7834 | 206.0622 | 0 |
| 1728059400 | 207.6731 | -0.52 | -0.25 | 207.7078 | 208.0333 | 205.3937 | 0 |
| 1727973000 | 208.1946 | 0.03 | 0.01 | 208.8411 | 208.8952 | 207.435 | 0 |
| 1727886600 | 208.1648 | -0.19 | -0.09 | 208.3559 | 208.6911 | 207.8 | 0 |
| 1727800200 | 208.3559 | 0.13 | 0.06 | 208.5601 | 209.5432 | 208.2759 | 0 |
| 1727713800 | 208.2283 | 0.26 | 0.12 | 207.8625 | 208.9112 | 207.7143 | 0 |
| 1727454600 | 207.973 | -0.96 | -0.46 | 208.3645 | 208.8314 | 207.9396 | 0 |
| 1727368200 | 208.9335 | 0.27 | 0.13 | 209.101 | 209.6541 | 208.3426 | 0 |
| 1727281800 | 208.6603 | 0.13 | 0.06 | 208.4882 | 209.9801 | 208.4661 | 0 |
| 1727195400 | 208.5324 | 0.53 | 0.25 | 207.8513 | 208.6503 | 207.7477 | 0 |
| 1727109000 | 208.0056 | -0.53 | -0.25 | 208.6959 | 210.463 | 207.8531 | 0 |
| 1726849800 | 208.531 | 0.5 | 0.24 | 208.3123 | 208.8561 | 208.247 | 0 |
| 1726763400 | 208.0261 | 0.9 | 0.43 | 207.5809 | 208.3895 | 207.3877 | 0 |
| 1726677000 | 207.1294 | -0.99 | -0.48 | 207.637 | 207.8364 | 206.722 | 0 |
| 1726590600 | 208.1233 | -0.05 | -0.02 | 207.9469 | 208.5851 | 207.9143 | 0 |
| 1726504200 | 208.1683 | 0.48 | 0.23 | 207.6187 | 208.1905 | 207.4317 | 0 |
| 1726245000 | 207.685 | -0.22 | -0.10 | 208.0466 | 208.2438 | 207.0309 | 0 |
| 1726158600 | 207.9007 | 0.5 | 0.24 | 207.6115 | 208.6026 | 207.6071 | 0 |
| 1726072200 | 207.4037 | 1.51 | 0.73 | 206.015 | 207.4037 | 206.015 | 0 |
| 1725985800 | 205.8978 | -0.27 | -0.13 | 206.5814 | 206.6365 | 205.5483 | 0 |
| 1725899400 | 206.1628 | 0.33 | 0.16 | 206.2275 | 206.4258 | 205.285 | 0 |
| 1725640200 | 205.831 | -0.57 | -0.28 | 205.7733 | 206.9077 | 205.6853 | 0 |
| 1725553800 | 206.3999 | 0.02 | 0.01 | 205.8984 | 206.6999 | 205.5612 | 0 |
| 1725467400 | 206.3816 | 1.09 | 0.53 | 204.9828 | 206.6278 | 204.8298 | 0 |
| 1725381000 | 205.2889 | 0.04 | 0.02 | 205.2373 | 205.7808 | 204.6172 | 0 |
| 1725294600 | 205.2482 | 0.27 | 0.13 | 205.0957 | 205.5657 | 204.0511 | 0 |
| 1725035400 | 204.9757 | 0.01 | 0.01 | 205.2804 | 205.9498 | 204.943 | 0 |
| 1724949000 | 204.9637 | 0.27 | 0.13 | 204.5518 | 205.4142 | 204.3709 | 0 |
| 1724862600 | 204.6939 | -0.81 | -0.39 | 205.2513 | 205.677 | 204.6611 | 0 |
| 1724776200 | 205.5023 | -1.83 | -0.88 | 207.1119 | 207.2754 | 205.2678 | 0 |
| 1724689800 | 207.332 | -0.75 | -0.36 | 207.6853 | 207.7182 | 206.892 | 0 |
| 1724430600 | 208.0802 | 0.98 | 0.47 | 207.3391 | 208.2546 | 207.0111 | 0 |
| 1724344200 | 207.0983 | -1.32 | -0.64 | 208.2901 | 208.5377 | 207.0983 | 0 |
