Hot Features
프리미엄
Xtr LPX Private Equity Swap UCITS ETF 1C Index (I1RS)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5615 | 1.72705108808 | 148.3164 | 151.3562 | 147.0192 | 0 | 0 | IX |
| 4 | 3.9539 | 2.6911192181 | 146.924 | 152.1737 | 141.9492 | 0 | 0 | IX |
| 12 | 12.5641 | 9.08376459905 | 138.3138 | 152.1737 | 131.841 | 0 | 0 | IX |
| 26 | 16.2558 | 12.0751347661 | 134.6221 | 152.1737 | 122.7329 | 0 | 0 | IX |
| 52 | 44.6704 | 42.0595532331 | 106.2075 | 152.1737 | 106.2075 | 0 | 0 | IX |
| 156 | 62.3877 | 70.5023833148 | 88.4902 | 152.1737 | 85.8697 | 0 | 0 | IX |
| 260 | 62.3877 | 70.5023833148 | 88.4902 | 152.1737 | 85.8697 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 150.4404 | 2.15 | 1.45 | 148.6406 | 150.53639 | 148.3648 | 0 |
| 1732123800 | 148.29159 | -0.84 | -0.56 | 149.3605 | 149.8237 | 147.7092 | 0 |
| 1732037400 | 149.1283 | 0.67 | 0.45 | 148.607 | 149.2508 | 147.3846 | 0 |
| 1731951000 | 148.4621 | 1.09 | 0.74 | 147.4959 | 148.5086 | 147.0192 | 0 |
| 1731691800 | 147.3744 | -1.62 | -1.09 | 148.31639 | 148.31639 | 147.3674 | 0 |
| 1731605400 | 148.99539 | 0.78 | 0.53 | 147.665 | 149.1335 | 147.665 | 0 |
| 1731519000 | 148.21459 | -0.87 | -0.58 | 149.237 | 149.237 | 147.2032 | 0 |
| 1731432600 | 149.0841 | -3.09 | -2.03 | 151.7885 | 151.7885 | 149.0358 | 0 |
| 1731346200 | 152.1737 | 2.89 | 1.94 | 149.4686 | 152.1737 | 149.4686 | 0 |
| 1731087000 | 149.2843 | -0.2 | -0.13 | 149.5803 | 149.7503 | 148.8423 | 0 |
| 1731000600 | 149.4838 | 0.65 | 0.43 | 149.4668 | 150.4248 | 149.4668 | 0 |
| 1730914200 | 148.8375 | 4.35 | 3.01 | 143.981 | 149.3954 | 143.981 | 0 |
| 1730827800 | 144.4832 | 2.46 | 1.73 | 142.13579 | 144.9263 | 141.94919 | 0 |
| 1730741400 | 142.02 | -1.96 | -1.36 | 143.1671 | 143.3167 | 142.0004 | 0 |
| 1730482200 | 143.9822 | 0.24 | 0.17 | 143.484 | 144.6596 | 143.4167 | 0 |
| 1730395800 | 143.7382 | -2.61 | -1.79 | 145.9869 | 145.9869 | 143.11609 | 0 |
| 1730309400 | 146.3528 | 0.3 | 0.20 | 146.285 | 147.5812 | 145.7109 | 0 |
| 1730223000 | 146.056 | -0.96 | -0.65 | 147.2189 | 147.6296 | 146.0191 | 0 |
| 1730136600 | 147.01339 | 0.91 | 0.62 | 145.84559 | 147.2294 | 145.84559 | 0 |
| 1729873800 | 146.106 | -0.36 | -0.25 | 146.924 | 147.2635 | 146.0804 | 0 |
| 1729787400 | 146.46799 | 0.95 | 0.65 | 145.2587 | 147.4111 | 145.1114 | 0 |
| 1729701000 | 145.51589 | -1.45 | -0.99 | 146.8268 | 146.8268 | 145.3351 | 0 |
| 1729614600 | 146.9703 | -0.64 | -0.43 | 147.7254 | 147.81729 | 146.6953 | 0 |
| 1729528200 | 147.6107 | -0.82 | -0.55 | 148.299 | 148.6248 | 147.3983 | 0 |
| 1729269000 | 148.42939 | 0.55 | 0.37 | 148.1132 | 148.4353 | 147.1941 | 0 |
| 1729182600 | 147.8829 | 2.58 | 1.78 | 145.27109 | 147.8829 | 145.27109 | 0 |
| 1729096200 | 145.3013 | 0.14 | 0.10 | 144.61699 | 145.5384 | 144.3831 | 0 |
| 1729009800 | 145.1607 | 0 | 0.00 | 145.2133 | 145.8808 | 144.6848 | 0 |
| 1728923400 | 145.1573 | 0.75 | 0.52 | 144.4249 | 145.24369 | 144.1333 | 0 |
| 1728664200 | 144.4031 | 1.41 | 0.98 | 142.9798 | 144.5273 | 142.9013 | 0 |
| 1728577800 | 142.99709 | -0.34 | -0.24 | 143.6567 | 143.6567 | 142.3204 | 0 |
| 1728491400 | 143.33699 | 0.66 | 0.46 | 142.5041 | 143.3578 | 142.2814 | 0 |
| 1728405000 | 142.6781 | -0.83 | -0.58 | 143.2397 | 143.2397 | 142.4283 | 0 |
| 1728318600 | 143.5037 | -0.12 | -0.08 | 144.2714 | 144.433 | 143.2961 | 0 |
| 1728059400 | 143.61949 | 0.88 | 0.62 | 142.9966 | 144.2564 | 142.904 | 0 |
| 1727973000 | 142.7349 | -1.72 | -1.19 | 144.1599 | 144.2312 | 142.4485 | 0 |
| 1727886600 | 144.4576 | 0.77 | 0.54 | 143.7808 | 144.4677 | 142.8537 | 0 |
| 1727800200 | 143.687 | -0.99 | -0.69 | 144.6483 | 144.9424 | 142.7964 | 0 |
| 1727713800 | 144.679 | -1.68 | -1.15 | 146.2021 | 146.2021 | 144.2917 | 0 |
| 1727454600 | 146.3611 | 0.83 | 0.57 | 145.2609 | 146.6716 | 145.032 | 0 |
| 1727368200 | 145.5345 | 1.69 | 1.17 | 143.661 | 145.8561 | 143.661 | 0 |
| 1727281800 | 143.8485 | -1.13 | -0.78 | 145.1689 | 145.2083 | 143.7789 | 0 |
| 1727195400 | 144.9795 | -0.24 | -0.16 | 145.11099 | 145.4424 | 144.5718 | 0 |
| 1727109000 | 145.2185 | 0.6 | 0.42 | 144.86 | 145.9005 | 144.51339 | 0 |
| 1726849800 | 144.6155 | -0.44 | -0.30 | 145.3127 | 145.3665 | 144.155 | 0 |
| 1726763400 | 145.0543 | 3.58 | 2.53 | 141.9399 | 145.1804 | 141.9399 | 0 |
| 1726677000 | 141.47219 | -1.02 | -0.71 | 142.16309 | 142.16309 | 140.97659 | 0 |
| 1726590600 | 142.4878 | 1.33 | 0.94 | 141.5186 | 142.5871 | 141.5186 | 0 |
| 1726504200 | 141.15629 | 1.71 | 1.23 | 140.1556 | 141.15629 | 139.7894 | 0 |
| 1726245000 | 139.4471 | 2.57 | 1.88 | 137.1386 | 139.56979 | 137.1386 | 0 |
| 1726158600 | 136.8766 | 4.32 | 3.26 | 134.0004 | 136.9801 | 134.0004 | 0 |
| 1726072200 | 132.5523 | -0.5 | -0.38 | 133.6868 | 134.3553 | 131.841 | 0 |
| 1725985800 | 133.0565 | -1.08 | -0.81 | 133.6759 | 134.305 | 132.4998 | 0 |
| 1725899400 | 134.13669 | 1.43 | 1.08 | 132.5146 | 134.4362 | 132.5146 | 0 |
| 1725640200 | 132.703 | -1.14 | -0.85 | 134.3495 | 135.2927 | 132.6775 | 0 |
| 1725553800 | 133.8454 | -0.43 | -0.32 | 134.0226 | 135.19659 | 133.6372 | 0 |
| 1725467400 | 134.2777 | -1.1 | -0.81 | 134.8769 | 135.0987 | 133.6519 | 0 |
| 1725381000 | 135.37889 | -3.23 | -2.33 | 138.4939 | 138.4939 | 135.024 | 0 |
| 1725294600 | 138.6054 | 0.56 | 0.40 | 139.08779 | 139.1013 | 138.27959 | 0 |
| 1725035400 | 138.048 | -0.38 | -0.27 | 138.31379 | 139.0306 | 137.97909 | 0 |
| 1724949000 | 138.42339 | -0.18 | -0.13 | 138.3025 | 138.7576 | 138.0584 | 0 |
| 1724862600 | 138.60059 | -0.38 | -0.28 | 139.0436 | 139.1857 | 138.5392 | 0 |
| 1724776200 | 138.98339 | -0.22 | -0.15 | 139.3177 | 139.4619 | 138.58519 | 0 |
| 1724689800 | 139.1986 | 0.42 | 0.30 | 138.8822 | 139.6856 | 138.7928 | 0 |
| 1724430600 | 138.7817 | 2.02 | 1.48 | 136.8874 | 139.2278 | 136.5474 | 0 |
| 1724344200 | 136.7588 | 0.6 | 0.44 | 136.413 | 137.3573 | 136.413 | 0 |
