Hot Features
프리미엄
Xtr EUR Corporate Bond UCITS ETF 1D Index (I1SP)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0447 | 0.551212173527 | 8.1094 | 8.1804 | 8.1083 | 0 | 0 | IX |
| 4 | 0.1127 | 1.40149725172 | 8.0414 | 8.1804 | 8.0116 | 0 | 0 | IX |
| 12 | 0.0806 | 0.998327862761 | 8.0735 | 8.183 | 8.0116 | 0 | 0 | IX |
| 26 | 0.151 | 1.88676887706 | 8.0031 | 8.183 | 7.9633 | 0 | 0 | IX |
| 52 | 0.2287 | 2.88565876801 | 7.9254 | 8.183 | 7.7762 | 0 | 0 | IX |
| 156 | 0.5373 | 7.05414347232 | 7.6168 | 8.183 | 7.5177 | 0 | 0 | IX |
| 260 | 0.5373 | 7.05414347232 | 7.6168 | 8.183 | 7.5177 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 8.1541 | -0.01 | -0.17 | 8.1676 | 8.1738 | 8.1503 | 0 |
| 1738863000 | 8.1676 | -0 | -0.01 | 8.162 | 8.178 | 8.1546 | 0 |
| 1738776600 | 8.1686 | 0.01 | 0.15 | 8.1605 | 8.1804 | 8.1593 | 0 |
| 1738690200 | 8.1561 | 0 | 0.06 | 8.1417 | 8.1633 | 8.1407 | 0 |
| 1738603800 | 8.1513 | 0.01 | 0.17 | 8.1373 | 8.1741 | 8.1373 | 0 |
| 1738344600 | 8.1373 | 0.03 | 0.39 | 8.1094 | 8.1394 | 8.1083 | 0 |
| 1738258200 | 8.1054 | 0.02 | 0.30 | 8.0855 | 8.1157 | 8.0855 | 0 |
| 1738171800 | 8.081 | 0.01 | 0.06 | 8.0838 | 8.0944 | 8.0785 | 0 |
| 1738085400 | 8.0757999 | -0 | -0.02 | 8.0762 | 8.0894 | 8.0725 | 0 |
| 1737999000 | 8.0773 | 0.01 | 0.17 | 8.0639 | 8.087 | 8.0639 | 0 |
| 1737739800 | 8.0639 | -0.01 | -0.15 | 8.0765999 | 8.0789 | 8.0545 | 0 |
| 1737653400 | 8.0761 | -0.01 | -0.08 | 8.086 | 8.0878 | 8.0698 | 0 |
| 1737567000 | 8.0826 | 0 | 0.00 | 8.0826 | 8.0826 | 8.0826 | 0 |
| 1737480600 | 8.0826 | 0 | 0.05 | 8.0814 | 8.0885 | 8.0755 | 0 |
| 1737394200 | 8.0783 | 0.01 | 0.13 | 8.084 | 8.084 | 8.0677 | 0 |
| 1737135000 | 8.068 | 0 | 0.06 | 8.0724 | 8.0856999 | 8.068 | 0 |
| 1737048600 | 8.0634 | 0.01 | 0.11 | 8.0495 | 8.0649 | 8.0452999 | 0 |
| 1736962200 | 8.0545 | 0.04 | 0.48 | 8.0164 | 8.0594 | 8.0164 | 0 |
| 1736875800 | 8.0164 | -0 | -0.04 | 8.0303 | 8.0351 | 8.0147 | 0 |
| 1736789400 | 8.0199 | -0.01 | -0.14 | 8.0213 | 8.0356 | 8.0116 | 0 |
| 1736530200 | 8.0308 | -0.01 | -0.18 | 8.0414 | 8.0427 | 8.0172 | 0 |
| 1736443800 | 8.0452 | -0 | -0.03 | 8.0451 | 8.0601 | 8.0359 | 0 |
| 1736357400 | 8.0479 | -0.01 | -0.14 | 8.0585 | 8.0627 | 8.0363 | 0 |
| 1736271000 | 8.0589 | -0 | -0.03 | 8.0617 | 8.0742 | 8.0546 | 0 |
| 1736184600 | 8.0617 | -0.01 | -0.08 | 8.0681999 | 8.07 | 8.0565 | 0 |
| 1735925400 | 8.0681999 | -0.03 | -0.35 | 8.1022 | 8.1022 | 8.0675 | 0 |
| 1735839000 | 8.0963999 | 0 | 0.01 | 8.0953 | 8.1171 | 8.0953 | 0 |
| 1735579800 | 8.0953 | 0.01 | 0.06 | 8.0940999 | 8.1003 | 8.0872 | 0 |
| 1735320600 | 8.0902 | -0.01 | -0.08 | 8.0969 | 8.1016 | 8.0879999 | 0 |
| 1734975000 | 8.0969 | -0.01 | -0.10 | 8.0973 | 8.1127 | 8.0961 | 0 |
| 1734715800 | 8.105 | 0.01 | 0.09 | 8.0977 | 8.1176999 | 8.0933 | 0 |
| 1734629400 | 8.0977 | -0.03 | -0.33 | 8.1249 | 8.1249 | 8.0929 | 0 |
| 1734543000 | 8.1249 | -0 | -0.03 | 8.1305 | 8.1328 | 8.1191 | 0 |
| 1734456600 | 8.1272 | -0 | -0.03 | 8.1268999 | 8.1402 | 8.1213 | 0 |
| 1734370200 | 8.1295 | 0 | 0.04 | 8.1265 | 8.1373 | 8.1219 | 0 |
| 1734111000 | 8.1265 | -0.02 | -0.26 | 8.146 | 8.146 | 8.1265 | 0 |
| 1734024600 | 8.1474 | -0.02 | -0.25 | 8.1681 | 8.1738 | 8.1471 | 0 |
| 1733938200 | 8.1681 | -0 | -0.02 | 8.1695 | 8.183 | 8.167 | 0 |
| 1733851800 | 8.1695 | 0 | 0.06 | 8.1595 | 8.1748 | 8.1582 | 0 |
| 1733765400 | 8.1648 | 0 | 0.04 | 8.1618 | 8.1771999 | 8.1611999 | 0 |
| 1733506200 | 8.1618 | 0.01 | 0.09 | 8.1553 | 8.1687999 | 8.1473 | 0 |
| 1733419800 | 8.1545 | -0.01 | -0.12 | 8.1644 | 8.1712 | 8.1502 | 0 |
| 1733333400 | 8.1643 | 0.01 | 0.08 | 8.1491 | 8.1649999 | 8.1443 | 0 |
| 1733247000 | 8.1575 | -0 | -0.05 | 8.1585 | 8.163 | 8.1475 | 0 |
| 1733160600 | 8.1614 | 0.02 | 0.25 | 8.1409 | 8.1663 | 8.1409 | 0 |
| 1732901400 | 8.1409 | 0.02 | 0.21 | 8.1249 | 8.143 | 8.1216 | 0 |
| 1732815000 | 8.1237 | 0.02 | 0.19 | 8.112 | 8.1237 | 8.1082 | 0 |
| 1732728600 | 8.108 | 0.01 | 0.14 | 8.0967 | 8.1146999 | 8.0967 | 0 |
| 1732642200 | 8.0967 | 0 | 0.03 | 8.0867 | 8.0988 | 8.0861 | 0 |
| 1732555800 | 8.0944 | 0.02 | 0.23 | 8.0755 | 8.0974 | 8.0748 | 0 |
| 1732296600 | 8.0755 | 0.02 | 0.25 | 8.0513 | 8.0837 | 8.0457 | 0 |
| 1732210200 | 8.0551999 | 0 | 0.05 | 8.0511 | 8.0606 | 8.0435 | 0 |
| 1732123800 | 8.0511 | -0 | -0.05 | 8.0487 | 8.0558 | 8.0408 | 0 |
| 1732037400 | 8.0553 | 0 | 0.01 | 8.0649 | 8.0807 | 8.0452999 | 0 |
| 1731951000 | 8.0545 | -0 | -0.05 | 8.0603 | 8.0603 | 8.0407 | 0 |
| 1731691800 | 8.0588 | -0.01 | -0.18 | 8.0734999 | 8.074 | 8.0512 | 0 |
| 1731605400 | 8.0734999 | 0.02 | 0.23 | 8.0465 | 8.0748 | 8.0456 | 0 |
| 1731519000 | 8.055 | -0.05 | -0.66 | 8.1085 | 8.1085 | 8.0414999 | 0 |
| 1731432600 | 8.1085 | -0.01 | -0.11 | 8.1113 | 8.123 | 8.1075 | 0 |
| 1731346200 | 8.1176 | 0.02 | 0.30 | 8.0934 | 8.1214 | 8.0934 | 0 |
| 1731087000 | 8.0934 | 0.02 | 0.21 | 8.0881 | 8.0985 | 8.085 | 0 |
