Hot Features
프리미엄
Xtr USD Overnight Rate Swap UCITS ETF 1C (I1RM)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4165 | 0.733517856357 | 193.1105 | 195.175 | 191.8365 | 0 | 0 | IX |
| 4 | -1.4735 | -0.75178379647 | 196.0005 | 198.4315 | 191.4 | 0 | 0 | IX |
| 12 | 8.9895 | 4.84511217409 | 185.5375 | 198.4315 | 185.3805 | 0 | 0 | IX |
| 26 | 11.945 | 6.54226594078 | 182.582 | 198.4315 | 176.901 | 0 | 0 | IX |
| 52 | 17.241 | 9.72496418217 | 177.286 | 198.4315 | 175.985 | 0 | 0 | IX |
| 156 | 24.169 | 14.1871822867 | 170.358 | 198.4315 | 165.6765 | 0 | 0 | IX |
| 260 | 24.169 | 14.1871822867 | 170.358 | 198.4315 | 165.6765 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 194.527 | 0.62 | 0.32 | 193.904 | 195.175 | 193.904 | 0 |
| 1738258200 | 193.904 | -0.11 | -0.06 | 194.0175 | 194.537 | 193.148 | 0 |
| 1738171800 | 194.0175 | 0.18 | 0.09 | 194.0235 | 194.66 | 193.792 | 0 |
| 1738085400 | 193.837 | 1.42 | 0.74 | 193.668 | 194.0545 | 193.5035 | 0 |
| 1737999000 | 192.413 | 0.27 | 0.14 | 192.147 | 193.1135 | 191.8365 | 0 |
| 1737739800 | 192.147 | -1.86 | -0.96 | 193.1105 | 193.1235 | 192.052 | 0 |
| 1737653400 | 194.0045 | 0.08 | 0.04 | 193.9215 | 194.6765 | 193.87 | 0 |
| 1737567000 | 193.9215 | 0.02 | 0.01 | 191.4 | 194.017 | 191.4 | 0 |
| 1737480600 | 193.8985 | -0.14 | -0.07 | 194.0385 | 195.2135 | 193.852 | 0 |
| 1737394200 | 194.0385 | -2.08 | -1.06 | 196.123 | 196.123 | 193.512 | 0 |
| 1737135000 | 196.123 | 0.18 | 0.09 | 196.2515 | 196.6415 | 195.522 | 0 |
| 1737048600 | 195.9405 | -0.21 | -0.10 | 196.1455 | 197.95 | 195.7565 | 0 |
| 1736962200 | 196.1455 | 0.02 | 0.01 | 196.122 | 196.1615 | 194.9675 | 0 |
| 1736875800 | 196.122 | -1.46 | -0.74 | 197.5865 | 197.5865 | 195.83 | 0 |
| 1736789400 | 197.5865 | 0.5 | 0.25 | 197.084 | 198.1765 | 197.084 | 0 |
| 1736530200 | 197.084 | 1.17 | 0.60 | 195.8465 | 198.4315 | 195.561 | 0 |
| 1736443800 | 195.9115 | 0.22 | 0.11 | 195.946 | 196.04 | 195.442 | 0 |
| 1736357400 | 195.6905 | 1.24 | 0.64 | 194.2695 | 196.281 | 194.2695 | 0 |
| 1736271000 | 194.446 | 0.66 | 0.34 | 193.7895 | 194.64 | 193.1995 | 0 |
| 1736184600 | 193.7895 | -1.98 | -1.01 | 195.772 | 195.7905 | 193.168 | 0 |
| 1735925400 | 195.772 | -0.87 | -0.44 | 196.0005 | 196.557 | 195.607 | 0 |
| 1735839000 | 196.643 | 3.81 | 1.98 | 192.832 | 197.122 | 192.832 | 0 |
| 1735579800 | 192.832 | -0.31 | -0.16 | 193.14 | 193.51 | 192.662 | 0 |
| 1735320600 | 193.14 | -0.33 | -0.17 | 193.4725 | 193.7115 | 192.8215 | 0 |
| 1734975000 | 193.4725 | 0.41 | 0.21 | 193.0575 | 193.795 | 193.0575 | 0 |
| 1734715800 | 193.0575 | -0.73 | -0.38 | 193.789 | 193.8775 | 193.0575 | 0 |
| 1734629400 | 193.789 | 1.81 | 0.94 | 191.982 | 194.0255 | 191.982 | 0 |
| 1734543000 | 191.982 | 0.45 | 0.23 | 191.5825 | 192.068 | 191.4785 | 0 |
| 1734456600 | 191.533 | 0.06 | 0.03 | 191.4715 | 191.9045 | 191.323 | 0 |
| 1734370200 | 191.4715 | -0.04 | -0.02 | 191.513 | 191.946 | 191.0505 | 0 |
| 1734111000 | 191.513 | 0.1 | 0.05 | 191.4165 | 192.151 | 191.006 | 0 |
| 1734024600 | 191.4165 | -0.11 | -0.06 | 191.1005 | 192.048 | 191.017 | 0 |
| 1733938200 | 191.526 | 0.23 | 0.12 | 191.5605 | 191.709 | 190.726 | 0 |
| 1733851800 | 191.296 | 1.36 | 0.72 | 190.477 | 191.375 | 190.421 | 0 |
| 1733765400 | 189.9325 | -0.01 | -0.01 | 189.942 | 190.2895 | 189.6495 | 0 |
| 1733506200 | 189.942 | -0.06 | -0.03 | 190.1925 | 190.4425 | 188.8925 | 0 |
| 1733419800 | 190.0035 | -0.57 | -0.30 | 190.5755 | 190.8595 | 189.649 | 0 |
| 1733333400 | 190.5755 | -0.47 | -0.24 | 191.0425 | 191.6945 | 190.4 | 0 |
| 1733247000 | 191.0425 | -0.42 | -0.22 | 191.463 | 191.463 | 190.6375 | 0 |
| 1733160600 | 191.463 | 1.28 | 0.67 | 190.1875 | 191.885 | 190.1875 | 0 |
| 1732901400 | 190.1875 | 0.04 | 0.02 | 190.144 | 190.2865 | 189.5995 | 0 |
| 1732815000 | 190.144 | 0.2 | 0.11 | 190.4255 | 190.7085 | 190.058 | 0 |
| 1732728600 | 189.941 | -1.54 | -0.80 | 191.158 | 191.158 | 189.614 | 0 |
| 1732642200 | 191.4795 | 0.24 | 0.13 | 191.236 | 191.6655 | 190.196 | 0 |
| 1732555800 | 191.236 | -1.59 | -0.82 | 192.8225 | 192.8225 | 190.478 | 0 |
| 1732296600 | 192.8225 | 1.67 | 0.88 | 191.1495 | 193.9435 | 190.9535 | 0 |
| 1732210200 | 191.1495 | 0.52 | 0.27 | 190.6315 | 192.181 | 190.134 | 0 |
| 1732123800 | 190.6315 | 1.26 | 0.66 | 189.3765 | 190.716 | 189.3765 | 0 |
| 1732037400 | 189.3765 | -0.22 | -0.12 | 189.598 | 190.4395 | 189.077 | 0 |
| 1731951000 | 189.598 | -0.4 | -0.21 | 189.994 | 190.2465 | 189.481 | 0 |
| 1731691800 | 189.994 | 0.61 | 0.32 | 189.3865 | 190.35 | 189.1125 | 0 |
| 1731605400 | 189.3865 | 0.04 | 0.02 | 189.3245 | 190.7785 | 189.2855 | 0 |
| 1731519000 | 189.348 | 0.58 | 0.31 | 188.8775 | 189.627 | 188.0125 | 0 |
| 1731432600 | 188.7675 | 0.79 | 0.42 | 187.978 | 188.841 | 187.978 | 0 |
| 1731346200 | 187.978 | 1.43 | 0.76 | 186.553 | 188.3515 | 186.553 | 0 |
| 1731087000 | 186.553 | 1.02 | 0.55 | 185.5375 | 186.6335 | 185.3805 | 0 |
| 1731000600 | 185.5375 | -0.93 | -0.50 | 186.4675 | 186.4675 | 184.9115 | 0 |
| 1730914200 | 186.4675 | 3.24 | 1.77 | 186.415 | 187.242 | 185.59 | 0 |
| 1730827800 | 183.228 | -0.47 | -0.25 | 183.717 | 183.7875 | 183.199 | 0 |
| 1730741400 | 183.693 | -0.67 | -0.37 | 183.637 | 183.814 | 183.231 | 0 |
