Hot Features
프리미엄
Xtr USD Overnight Rate Swap UCITS ETF 1C (I1RP)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2725 | 0.135429904215 | 201.2111 | 201.9346 | 201.0211 | 0 | 0 | IX |
| 4 | 0.3208 | 0.159472824995 | 201.1628 | 201.9346 | 199.4885 | 0 | 0 | IX |
| 12 | 2.3012 | 1.15532296026 | 199.1824 | 202.5299 | 198.9297 | 0 | 0 | IX |
| 26 | 5.0643 | 2.57831078718 | 196.4193 | 202.5299 | 195.968 | 0 | 0 | IX |
| 52 | 10.307 | 5.39135019662 | 191.1766 | 202.5299 | 190.6341 | 0 | 0 | IX |
| 156 | 17.2414 | 9.35800810021 | 184.2422 | 202.5299 | 183.4125 | 0 | 0 | IX |
| 260 | 17.2414 | 9.35800810021 | 184.2422 | 202.5299 | 183.4125 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 201.4836 | 0.18 | 0.09 | 201.637 | 201.9346 | 201.2654 | 0 |
| 1734975000 | 201.3081 | 0.02 | 0.01 | 201.0211 | 201.3952 | 201.0211 | 0 |
| 1734715800 | 201.2914 | 0.29 | 0.15 | 201.2111 | 201.4832 | 201.1197 | 0 |
| 1734629400 | 200.998 | 0.01 | 0.01 | 199.5749 | 201.2402 | 199.4885 | 0 |
| 1734543000 | 200.986 | -0.12 | -0.06 | 201.1042 | 201.1783 | 200.9668 | 0 |
| 1734456600 | 201.1096 | -0.04 | -0.02 | 200.9972 | 201.1437 | 200.9972 | 0 |
| 1734370200 | 201.1504 | 0.06 | 0.03 | 201.1844 | 201.2802 | 200.9972 | 0 |
| 1734111000 | 201.0887 | -0.05 | -0.03 | 200.2121 | 201.127 | 200.1642 | 0 |
| 1734024600 | 201.1405 | -0.11 | -0.05 | 200.9613 | 201.1405 | 200.9108 | 0 |
| 1733938200 | 201.2459 | 0.25 | 0.12 | 200.947 | 201.2651 | 200.8671 | 0 |
| 1733851800 | 200.9947 | 0.13 | 0.07 | 200.9151 | 201.0425 | 200.8799 | 0 |
| 1733765400 | 200.8631 | 0.13 | 0.07 | 200.6642 | 200.9411 | 200.6262 | 0 |
| 1733506200 | 200.7307 | -0.03 | -0.01 | 201.2997 | 201.3188 | 200.706 | 0 |
| 1733419800 | 200.7577 | 0.24 | 0.12 | 200.7808 | 200.9428 | 200.7482 | 0 |
| 1733333400 | 200.514 | -0.3 | -0.15 | 200.7666 | 200.8239 | 200.514 | 0 |
| 1733247000 | 200.8143 | 0.07 | 0.04 | 200.9979 | 201.1415 | 200.3097 | 0 |
| 1733160600 | 200.7394 | 0.22 | 0.11 | 199.7539 | 200.8351 | 199.6874 | 0 |
| 1732901400 | 200.5242 | -0.12 | -0.06 | 201.1628 | 201.2009 | 200.5052 | 0 |
| 1732815000 | 200.6399 | -0.31 | -0.15 | 200.737 | 200.9683 | 200.5657 | 0 |
| 1732728600 | 200.9481 | 0.29 | 0.14 | 200.6872 | 200.9481 | 200.5295 | 0 |
| 1732642200 | 200.6609 | 0.47 | 0.23 | 200.2623 | 200.7758 | 200.2528 | 0 |
| 1732555800 | 200.1954 | -0.31 | -0.16 | 201.5092 | 201.6827 | 200.1954 | 0 |
| 1732296600 | 200.5065 | 0.31 | 0.15 | 200.4489 | 200.6663 | 200.1325 | 0 |
| 1732210200 | 200.2004 | -0.32 | -0.16 | 200.8589 | 202.5299 | 200.2004 | 0 |
| 1732123800 | 200.5157 | 0.22 | 0.11 | 200.3319 | 200.5157 | 200.2183 | 0 |
| 1732037400 | 200.2941 | -0.16 | -0.08 | 200.5662 | 200.68 | 200.1899 | 0 |
| 1731951000 | 200.4525 | 0.11 | 0.06 | 200.3962 | 200.4714 | 200.3371 | 0 |
| 1731691800 | 200.3392 | 0.13 | 0.06 | 199.9259 | 200.3962 | 199.888 | 0 |
| 1731605400 | 200.2099 | 0.06 | 0.03 | 199.7657 | 200.3453 | 199.7279 | 0 |
| 1731519000 | 200.1503 | 0.1 | 0.05 | 200.2668 | 200.3143 | 200.0935 | 0 |
| 1731432600 | 200.0464 | -0.2 | -0.10 | 199.8676 | 200.2577 | 199.7736 | 0 |
| 1731346200 | 200.2436 | 0.19 | 0.10 | 199.4345 | 200.2812 | 199.3692 | 0 |
| 1731087000 | 200.0501 | -0.22 | -0.11 | 200.0001 | 200.2014 | 199.7775 | 0 |
| 1731000600 | 200.2692 | 0.19 | 0.09 | 200.4992 | 200.5551 | 200.0198 | 0 |
| 1730914200 | 200.0796 | 0.03 | 0.02 | 200.1072 | 200.1412 | 199.9656 | 0 |
| 1730827800 | 200.0483 | 0.03 | 0.02 | 200.0403 | 200.2374 | 199.975 | 0 |
| 1730741400 | 200.0141 | 0 | 0.00 | 199.9991 | 200.3481 | 199.9376 | 0 |
| 1730482200 | 200.01 | 0.06 | 0.03 | 200.132 | 201.0824 | 199.6493 | 0 |
| 1730395800 | 199.9479 | 0.11 | 0.05 | 199.906 | 200.0215 | 199.8279 | 0 |
| 1730309400 | 199.8425 | 0.11 | 0.06 | 200.6622 | 200.8106 | 199.8056 | 0 |
| 1730223000 | 199.7312 | -0.04 | -0.02 | 199.825 | 200.0824 | 199.5906 | 0 |
| 1730136600 | 199.7684 | 0.06 | 0.03 | 199.5483 | 200.0915 | 199.5114 | 0 |
| 1729873800 | 199.7053 | -0.16 | -0.08 | 199.7553 | 199.8339 | 199.5373 | 0 |
| 1729787400 | 199.8679 | 0.21 | 0.11 | 199.7228 | 199.8679 | 199.652 | 0 |
| 1729701000 | 199.658 | 0.14 | 0.07 | 199.2149 | 199.7314 | 199.0856 | 0 |
| 1729614600 | 199.5195 | -0.14 | -0.07 | 199.6509 | 199.6876 | 199.4825 | 0 |
| 1729528200 | 199.6595 | 0.19 | 0.10 | 199.4126 | 199.6752 | 199.3758 | 0 |
| 1729269000 | 199.4677 | -0.11 | -0.06 | 199.5708 | 199.6051 | 199.4493 | 0 |
| 1729182600 | 199.5801 | 0.13 | 0.07 | 199.0828 | 199.617 | 199.0553 | 0 |
| 1729096200 | 199.4498 | -0.04 | -0.02 | 199.5205 | 199.5366 | 198.9493 | 0 |
| 1729009800 | 199.4855 | 0.1 | 0.05 | 199.0837 | 199.6196 | 199.0106 | 0 |
| 1728923400 | 199.3853 | 0.04 | 0.02 | 198.9479 | 199.5132 | 198.9297 | 0 |
| 1728664200 | 199.3485 | -0.07 | -0.03 | 199.4061 | 199.4416 | 199.3252 | 0 |
| 1728577800 | 199.418 | 0.11 | 0.05 | 199.3782 | 199.9657 | 199.3082 | 0 |
| 1728491400 | 199.3092 | -0.05 | -0.02 | 199.3351 | 199.4209 | 199.2455 | 0 |
| 1728405000 | 199.3573 | 0.04 | 0.02 | 199.6504 | 199.6686 | 199.2285 | 0 |
| 1728318600 | 199.3157 | 0.15 | 0.07 | 199.4043 | 199.4224 | 199.1651 | 0 |
| 1728059400 | 199.168 | -0.15 | -0.08 | 199.1824 | 199.3134 | 199.0564 | 0 |
| 1727973000 | 199.3205 | 0.12 | 0.06 | 199.1571 | 199.3295 | 198.9601 | 0 |
| 1727886600 | 199.2054 | 0.09 | 0.05 | 199.1273 | 199.2325 | 198.8769 | 0 |
| 1727800200 | 199.1148 | 0.16 | 0.08 | 198.846 | 199.167 | 198.6875 | 0 |
| 1727713800 | 198.9532 | 0.05 | 0.02 | 199.1042 | 199.1796 | 198.9532 | 0 |
