Hot Features
프리미엄
Xtr USD Overnight Rate Swap UCITS ETF 1C (I1RM)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8815 | 0.992362788637 | 189.598 | 193.9435 | 189.077 | 0 | 0 | IX |
| 4 | 6.619 | 3.58053775685 | 184.8605 | 193.9435 | 183.199 | 0 | 0 | IX |
| 12 | 12.213 | 6.81276200517 | 179.2665 | 193.9435 | 177.4385 | 0 | 0 | IX |
| 26 | 11.3315 | 6.29010591292 | 180.148 | 193.9435 | 176.901 | 0 | 0 | IX |
| 52 | 17.4015 | 9.99638093269 | 174.078 | 193.9435 | 171.685 | 0 | 0 | IX |
| 156 | 21.1215 | 12.3983023985 | 170.358 | 193.9435 | 165.6765 | 0 | 0 | IX |
| 260 | 21.1215 | 12.3983023985 | 170.358 | 193.9435 | 165.6765 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 184.3665 | 0.23 | 0.12 | 184.1395 | 185.065 | 183.3545 | 0 |
| 1730395800 | 184.1395 | 0.1 | 0.05 | 184.084 | 184.314 | 183.62 | 0 |
| 1730309400 | 184.0425 | -0.99 | -0.53 | 185.4635 | 185.4635 | 183.929 | 0 |
| 1730223000 | 185.0305 | 0.36 | 0.19 | 184.8605 | 185.57 | 184.611 | 0 |
| 1730136600 | 184.6715 | -0.02 | -0.01 | 184.69 | 185.0215 | 184.5555 | 0 |
| 1729873800 | 184.69 | -0.33 | -0.18 | 184.6935 | 184.7035 | 184.261 | 0 |
| 1729787400 | 185.02 | -0.19 | -0.10 | 185.2115 | 185.449 | 184.7625 | 0 |
| 1729701000 | 185.2115 | 0.61 | 0.33 | 184.6035 | 185.547 | 184.6035 | 0 |
| 1729614600 | 184.6035 | 0.16 | 0.09 | 184.4265 | 184.8405 | 184.2205 | 0 |
| 1729528200 | 184.443 | 0.69 | 0.37 | 183.7565 | 184.443 | 183.7565 | 0 |
| 1729269000 | 183.7565 | -0.38 | -0.21 | 184.0295 | 184.199 | 183.715 | 0 |
| 1729182600 | 184.14 | 0.66 | 0.36 | 183.478 | 184.5815 | 183.478 | 0 |
| 1729096200 | 183.478 | 0.52 | 0.29 | 183.425 | 183.51 | 182.92 | 0 |
| 1729009800 | 182.9555 | 0.19 | 0.11 | 182.763 | 183.227 | 182.712 | 0 |
| 1728923400 | 182.763 | 0.67 | 0.37 | 182.095 | 182.9025 | 182.095 | 0 |
| 1728664200 | 182.095 | -0.39 | -0.21 | 182.2725 | 182.478 | 182.022 | 0 |
| 1728577800 | 182.4835 | 0.51 | 0.28 | 182.297 | 182.8425 | 182.0395 | 0 |
| 1728491400 | 181.976 | 0.19 | 0.10 | 181.817 | 182.1785 | 181.671 | 0 |
| 1728405000 | 181.7875 | 0.2 | 0.11 | 181.773 | 181.7955 | 181.225 | 0 |
| 1728318600 | 181.584 | -0.16 | -0.09 | 181.7475 | 181.8905 | 181.4385 | 0 |
| 1728059400 | 181.7475 | 0.86 | 0.48 | 180.5415 | 181.8005 | 180.4895 | 0 |
| 1727973000 | 180.888 | 0.53 | 0.29 | 180.445 | 180.9415 | 180.259 | 0 |
| 1727886600 | 180.358 | 0.45 | 0.25 | 179.937 | 180.498 | 179.674 | 0 |
| 1727800200 | 179.9095 | 1.32 | 0.74 | 178.5855 | 179.9895 | 178.5855 | 0 |
| 1727713800 | 178.5855 | 0.34 | 0.19 | 178.273 | 178.6765 | 177.6515 | 0 |
| 1727454600 | 178.247 | 0.19 | 0.11 | 178.4815 | 178.8735 | 177.6725 | 0 |
| 1727368200 | 178.054 | -0.29 | -0.16 | 178.406 | 178.858 | 178.0115 | 0 |
| 1727281800 | 178.346 | -0.04 | -0.02 | 178.3845 | 178.3845 | 177.4385 | 0 |
| 1727195400 | 178.3845 | -0.2 | -0.11 | 178.97 | 178.995 | 178.1885 | 0 |
| 1727109000 | 178.586 | 0.07 | 0.04 | 178.518 | 179.4435 | 178.3165 | 0 |
| 1726849800 | 178.518 | 0.14 | 0.08 | 178.374 | 178.5395 | 177.7105 | 0 |
| 1726763400 | 178.374 | -0.4 | -0.23 | 178.3845 | 178.8485 | 177.8685 | 0 |
| 1726677000 | 178.7765 | -0.03 | -0.01 | 178.7725 | 178.922 | 178.428 | 0 |
| 1726590600 | 178.8025 | 0.11 | 0.06 | 178.6995 | 178.869 | 178.338 | 0 |
| 1726504200 | 178.694 | -0.5 | -0.28 | 179.189 | 179.189 | 178.4335 | 0 |
| 1726245000 | 179.189 | -0.79 | -0.44 | 179.2885 | 179.4145 | 178.9395 | 0 |
| 1726158600 | 179.9815 | -0.35 | -0.20 | 180.338 | 180.6455 | 179.7715 | 0 |
| 1726072200 | 180.334 | 0.27 | 0.15 | 179.779 | 180.5155 | 179.631 | 0 |
| 1725985800 | 180.0665 | 0.2 | 0.11 | 179.711 | 180.7845 | 178.047 | 0 |
| 1725899400 | 179.869 | 0.99 | 0.55 | 178.8815 | 179.9205 | 178.8815 | 0 |
| 1725640200 | 178.8815 | -0.13 | -0.07 | 178.4345 | 180.1585 | 177.9405 | 0 |
| 1725553800 | 179.011 | -0.02 | -0.01 | 178.976 | 180.15 | 178.424 | 0 |
| 1725467400 | 179.035 | -0.64 | -0.36 | 180.77 | 180.77 | 178.815 | 0 |
| 1725381000 | 179.677 | 0.47 | 0.26 | 179.2665 | 179.725 | 179.1715 | 0 |
| 1725294600 | 179.2045 | -0.08 | -0.04 | 179.281 | 179.381 | 179.0115 | 0 |
| 1725035400 | 179.281 | 0.35 | 0.19 | 178.844 | 179.328 | 178.68 | 0 |
| 1724949000 | 178.933 | 0.84 | 0.47 | 178.109 | 179.2915 | 178.082 | 0 |
| 1724862600 | 178.097 | 0.58 | 0.33 | 177.779 | 178.438 | 177.5735 | 0 |
| 1724776200 | 177.514 | 0.11 | 0.06 | 177.504 | 177.686 | 177.2305 | 0 |
