Hot Features
프리미엄
Xtr USD Overnight Rate Swap UCITS ETF 1C (I1RN)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9411 | 1.0593448118 | 183.2359 | 185.6293 | 182.0095 | 0 | 0 | IX |
| 4 | 0.9498 | 0.515559048827 | 184.2272 | 185.9273 | 180.6242 | 0 | 0 | IX |
| 12 | 7.9679 | 4.49632665591 | 177.2091 | 186.2875 | 175.3987 | 0 | 0 | IX |
| 26 | 13.7439 | 8.01706321591 | 171.4331 | 186.2875 | 166.2854 | 0 | 0 | IX |
| 52 | 17.1198 | 10.1868887498 | 168.0572 | 186.2875 | 166.2854 | 0 | 0 | IX |
| 156 | 15.8071 | 9.3328861858 | 169.3699 | 186.2875 | 159.393 | 0 | 0 | IX |
| 260 | 15.8071 | 9.3328861858 | 169.3699 | 186.2875 | 159.393 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 184.7793 | 0.42 | 0.23 | 184.5535 | 185.077 | 184.4752 | 0 |
| 1739208600 | 184.3632 | 0.36 | 0.20 | 183.9017 | 184.4311 | 183.843 | 0 |
| 1738949400 | 183.9996 | 0.89 | 0.49 | 183.6573 | 184.8463 | 183.2515 | 0 |
| 1738863000 | 183.1112 | 0.92 | 0.50 | 182.0678 | 183.3571 | 182.0095 | 0 |
| 1738776600 | 182.194 | -1.07 | -0.58 | 183.2359 | 183.2359 | 182.1171 | 0 |
| 1738690200 | 183.2617 | -1.31 | -0.71 | 184.5551 | 184.6042 | 183.092 | 0 |
| 1738603800 | 184.5747 | 0.69 | 0.37 | 182.7387 | 185.9273 | 182.6511 | 0 |
| 1738344600 | 183.8864 | 0.4 | 0.22 | 183.5011 | 184.3155 | 183.4914 | 0 |
| 1738258200 | 183.4817 | 0.05 | 0.03 | 183.2786 | 183.7413 | 183.0314 | 0 |
| 1738171800 | 183.4338 | 0.5 | 0.27 | 182.9933 | 183.5809 | 182.8058 | 0 |
| 1738085400 | 182.9337 | 1.13 | 0.62 | 183.1712 | 183.3235 | 182.6741 | 0 |
| 1737999000 | 181.8014 | -1.02 | -0.56 | 182.1457 | 183.0523 | 181.144 | 0 |
| 1737739800 | 182.8183 | -0.62 | -0.34 | 182.837 | 183.2792 | 182.3304 | 0 |
| 1737653400 | 183.441 | 0.24 | 0.13 | 182.9358 | 183.9401 | 182.8777 | 0 |
| 1737567000 | 183.205 | 0 | 0.00 | 183.205 | 183.205 | 183.205 | 0 |
| 1737480600 | 183.205 | -0.05 | -0.02 | 182.8716 | 184.0295 | 182.8231 | 0 |
| 1737394200 | 183.25 | -1.36 | -0.74 | 184.591 | 184.6253 | 183.014 | 0 |
| 1737135000 | 184.6106 | 0.69 | 0.38 | 184.0545 | 184.6698 | 183.6382 | 0 |
| 1737048600 | 183.9196 | -0.15 | -0.08 | 184.1904 | 185.6474 | 183.7424 | 0 |
| 1736962200 | 184.0727 | -0.36 | -0.20 | 184.2272 | 184.2839 | 183.3377 | 0 |
| 1736875800 | 184.4331 | -0.95 | -0.51 | 185.4152 | 185.4942 | 184.1998 | 0 |
| 1736789400 | 185.3855 | 0.33 | 0.18 | 184.579 | 185.6152 | 184.579 | 0 |
| 1736530200 | 185.052 | 0.98 | 0.53 | 184.0174 | 186.2875 | 183.9537 | 0 |
| 1736443800 | 184.0686 | 0.27 | 0.14 | 184.0325 | 184.0882 | 183.641 | 0 |
| 1736357400 | 183.8023 | 0.76 | 0.42 | 182.7785 | 184.075 | 182.7785 | 0 |
| 1736271000 | 183.0417 | 0.82 | 0.45 | 182.6175 | 183.3429 | 181.973 | 0 |
| 1736184600 | 182.2203 | -1.02 | -0.56 | 183.6146 | 183.8669 | 181.6166 | 0 |
| 1735925400 | 183.2426 | -0.83 | -0.45 | 183.4271 | 184.0167 | 183.0609 | 0 |
| 1735839000 | 184.0775 | 2.49 | 1.37 | 180.7896 | 184.0775 | 180.7896 | 0 |
| 1735579800 | 181.5899 | 0.05 | 0.03 | 181.6192 | 182.1346 | 181.3103 | 0 |
| 1735320600 | 181.5419 | 0.48 | 0.27 | 181.5643 | 181.7304 | 181.1076 | 0 |
| 1734975000 | 181.0612 | 1.26 | 0.70 | 179.9103 | 181.1983 | 179.8524 | 0 |
| 1734715800 | 179.8041 | -0.73 | -0.40 | 180.5629 | 180.5629 | 179.662 | 0 |
| 1734629400 | 180.5338 | 0.94 | 0.53 | 179.292 | 180.8308 | 179.244 | 0 |
| 1734543000 | 179.5896 | -0.22 | -0.12 | 179.6756 | 179.9078 | 179.443 | 0 |
| 1734456600 | 179.8112 | 0.14 | 0.08 | 180.1843 | 180.4854 | 179.7807 | 0 |
| 1734370200 | 179.6673 | 0.12 | 0.07 | 179.3902 | 179.914 | 178.9343 | 0 |
| 1734111000 | 179.5434 | 0.88 | 0.50 | 178.8596 | 179.8441 | 178.85 | 0 |
| 1734024600 | 178.6586 | 0.93 | 0.52 | 177.2744 | 178.8991 | 177.2447 | 0 |
| 1733938200 | 177.7266 | 0.4 | 0.22 | 177.8352 | 177.8922 | 177.0796 | 0 |
| 1733851800 | 177.3314 | 1.06 | 0.60 | 176.6103 | 177.386 | 176.5632 | 0 |
| 1733765400 | 176.2669 | 0.17 | 0.10 | 176.3991 | 176.8062 | 175.9695 | 0 |
| 1733506200 | 176.0952 | -0.5 | -0.29 | 176.86 | 176.86 | 175.3987 | 0 |
| 1733419800 | 176.5988 | -0.59 | -0.33 | 177.4067 | 177.7856 | 176.5145 | 0 |
| 1733333400 | 177.1876 | -0.6 | -0.34 | 177.9943 | 178.2919 | 177.1876 | 0 |
| 1733247000 | 177.7842 | -0.24 | -0.13 | 178.2521 | 178.3382 | 177.231 | 0 |
| 1733160600 | 178.0223 | 1.09 | 0.62 | 176.7508 | 178.4515 | 176.7222 | 0 |
| 1732901400 | 176.9314 | -0.28 | -0.16 | 177.2713 | 177.2808 | 176.4982 | 0 |
| 1732815000 | 177.2142 | 0.31 | 0.18 | 177.4385 | 177.6631 | 177.0809 | 0 |
| 1732728600 | 176.9016 | -1.19 | -0.67 | 177.4998 | 177.4998 | 176.6083 | 0 |
| 1732642200 | 178.0951 | 0.38 | 0.21 | 177.6869 | 178.1906 | 177.3231 | 0 |
| 1732555800 | 177.7156 | -1.67 | -0.93 | 179.6045 | 179.7588 | 177.4787 | 0 |
| 1732296600 | 179.3828 | 1.8 | 1.02 | 177.5588 | 179.5789 | 177.3241 | 0 |
| 1732210200 | 177.5779 | 0.03 | 0.02 | 177.5637 | 178.9878 | 176.8925 | 0 |
| 1732123800 | 177.5446 | 0.71 | 0.40 | 177.2091 | 177.6248 | 177.0957 | 0 |
| 1732037400 | 176.8303 | -0.76 | -0.43 | 177.2931 | 177.3689 | 176.4062 | 0 |
| 1731951000 | 177.587 | -0.3 | -0.17 | 177.7774 | 177.9919 | 177.3761 | 0 |
| 1731691800 | 177.8914 | 0.21 | 0.12 | 177.493 | 178.291 | 177.4552 | 0 |
| 1731605400 | 177.6824 | 0.64 | 0.36 | 177.2267 | 178.446 | 177.2077 | 0 |
| 1731519000 | 177.0404 | 0.41 | 0.23 | 176.9971 | 177.1604 | 176.2255 | 0 |
| 1731432600 | 176.6297 | 0.38 | 0.22 | 176.2106 | 176.7851 | 176.0508 | 0 |
