Hot Features
프리미엄
Xtr EUR Corporate Bond SRI PAB UCITS ETF 1D (I1SR)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4493 | -1.08076223827 | 134.0998 | 134.3492 | 132.4733 | 0 | 0 | IX |
| 4 | -1.017 | -0.760843136888 | 133.6675 | 134.5883 | 132.4733 | 0 | 0 | IX |
| 12 | -0.6288 | -0.471791193381 | 133.2793 | 135.1943 | 131.6225 | 0 | 0 | IX |
| 26 | -4.9899 | -3.6253164042 | 137.6404 | 137.7368 | 130.9059 | 0 | 0 | IX |
| 52 | 1.6756 | 1.27932909283 | 130.9749 | 137.7368 | 129.0105 | 0 | 0 | IX |
| 156 | -1.0445 | -0.781255843524 | 133.695 | 137.7368 | 125.1665 | 0 | 0 | IX |
| 260 | -1.0445 | -0.781255843524 | 133.695 | 137.7368 | 125.1665 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 133.0675 | -0.04 | -0.03 | 133.0261 | 133.0754 | 132.769 | 0 |
| 1731691800 | 133.1114 | -0.49 | -0.37 | 133.3964 | 133.685 | 132.964 | 0 |
| 1731605400 | 133.5997 | 0.83 | 0.62 | 132.8888 | 133.6213 | 132.8072 | 0 |
| 1731519000 | 132.7747 | -1.07 | -0.80 | 133.0869 | 133.35319 | 132.5954 | 0 |
| 1731432600 | 133.8449 | -0.38 | -0.28 | 134.09979 | 134.3492 | 133.8163 | 0 |
| 1731346200 | 134.2268 | 0.23 | 0.17 | 134.0653 | 134.4113 | 133.8698 | 0 |
| 1731087000 | 133.9939 | -0.07 | -0.05 | 134.1513 | 134.3677 | 133.8248 | 0 |
| 1731000600 | 134.0669 | -0.11 | -0.08 | 134.175 | 134.5883 | 133.91659 | 0 |
| 1730914200 | 134.1741 | 0.23 | 0.17 | 133.3589 | 134.4675 | 133.22389 | 0 |
| 1730827800 | 133.9484 | 0.35 | 0.26 | 133.678 | 134.038 | 133.321 | 0 |
| 1730741400 | 133.59979 | -0.43 | -0.32 | 133.6159 | 133.8303 | 133.4923 | 0 |
| 1730482200 | 134.03129 | 0.57 | 0.43 | 134.0032 | 134.2464 | 133.7099 | 0 |
| 1730395800 | 133.46369 | -0.15 | -0.11 | 133.5387 | 133.6179 | 132.967 | 0 |
| 1730309400 | 133.6168 | -0.28 | -0.21 | 133.8488 | 134.1489 | 133.5791 | 0 |
| 1730223000 | 133.8987 | 0.12 | 0.09 | 133.8209 | 134.0255 | 133.5663 | 0 |
| 1730136600 | 133.7781 | -0.02 | -0.02 | 133.7186 | 133.9788 | 133.5182 | 0 |
| 1729873800 | 133.7997 | -0.06 | -0.04 | 133.8512 | 134.08179 | 133.74969 | 0 |
| 1729787400 | 133.85839 | 0.66 | 0.49 | 133.1791 | 133.85839 | 133.1791 | 0 |
| 1729701000 | 133.2004 | -0.06 | -0.05 | 133.4112 | 133.65799 | 133.14769 | 0 |
| 1729614600 | 133.26169 | -0.41 | -0.31 | 133.66749 | 133.66749 | 133.24029 | 0 |
| 1729528200 | 133.6747 | -0.94 | -0.70 | 134.5336 | 134.5479 | 133.6224 | 0 |
| 1729269000 | 134.61949 | 0.62 | 0.46 | 134.17519 | 134.6865 | 134.1609 | 0 |
| 1729182600 | 134.0037 | -0.25 | -0.19 | 134.3716 | 134.3859 | 133.6196 | 0 |
| 1729096200 | 134.25729 | 0.27 | 0.20 | 134.0436 | 134.5094 | 133.8108 | 0 |
| 1729009800 | 133.99199 | 0.01 | 0.00 | 133.60839 | 134.09889 | 133.55869 | 0 |
| 1728923400 | 133.9854 | 0.55 | 0.41 | 133.3623 | 134.0303 | 133.3623 | 0 |
| 1728664200 | 133.4334 | 0.3 | 0.23 | 133.4557 | 133.5055 | 133.14089 | 0 |
| 1728577800 | 133.12889 | -0.7 | -0.52 | 133.823 | 133.88 | 133.0875 | 0 |
| 1728491400 | 133.8247 | 0.04 | 0.03 | 133.7105 | 133.8389 | 133.5563 | 0 |
| 1728405000 | 133.7816 | 0.25 | 0.19 | 133.5471 | 133.86269 | 133.3333 | 0 |
| 1728318600 | 133.5301 | -0.57 | -0.42 | 134.0886 | 134.1669 | 133.3097 | 0 |
| 1728059400 | 134.0957 | -0.19 | -0.14 | 133.969 | 134.3708 | 133.1591 | 0 |
| 1727973000 | 134.28299 | 0.27 | 0.20 | 134.6139 | 134.6639 | 133.8411 | 0 |
| 1727886600 | 134.0102 | 0.21 | 0.16 | 133.7469 | 134.3195 | 133.6345 | 0 |
| 1727800200 | 133.7983 | -0.4 | -0.30 | 134.40799 | 134.5883 | 133.64689 | 0 |
| 1727713800 | 134.1942 | 0.21 | 0.16 | 133.915 | 134.5232 | 133.8432 | 0 |
| 1727454600 | 133.9862 | -0.65 | -0.49 | 134.27 | 134.4411 | 133.93879 | 0 |
| 1727368200 | 134.6397 | 0.08 | 0.06 | 134.841 | 135.1352 | 134.3123 | 0 |
| 1727281800 | 134.5569 | 0.22 | 0.17 | 134.3047 | 135.1943 | 134.1911 | 0 |
| 1727195400 | 134.3332 | 0.21 | 0.16 | 134.0239 | 134.4762 | 133.967 | 0 |
| 1727109000 | 134.1234 | -0.34 | -0.26 | 134.79589 | 134.79589 | 134.0618 | 0 |
| 1726849800 | 134.4665 | 0.28 | 0.21 | 134.3675 | 134.6584 | 134.2468 | 0 |
| 1726763400 | 134.18289 | 1.05 | 0.79 | 133.4933 | 134.3367 | 133.46019 | 0 |
| 1726677000 | 133.1372 | -0.37 | -0.28 | 133.5426 | 133.5924 | 132.8845 | 0 |
| 1726590600 | 133.5118 | 0.07 | 0.06 | 133.1293 | 133.6603 | 133.1223 | 0 |
| 1726504200 | 133.43799 | 0.17 | 0.13 | 133.2235 | 133.4522 | 133.05099 | 0 |
| 1726245000 | 133.2661 | 0.05 | 0.04 | 133.0526 | 133.4128 | 132.8619 | 0 |
| 1726158600 | 133.2152 | 0.5 | 0.38 | 132.84979 | 133.5307 | 132.84979 | 0 |
| 1726072200 | 132.7115 | 0.55 | 0.41 | 132.023 | 132.7618 | 132.023 | 0 |
| 1725985800 | 132.1643 | -0.34 | -0.26 | 132.60239 | 132.7946 | 132.1455 | 0 |
| 1725899400 | 132.5068 | 0.22 | 0.17 | 132.1539 | 132.6816 | 132.1327 | 0 |
| 1725640200 | 132.2829 | -0.39 | -0.29 | 132.26849 | 133.01419 | 132.1918 | 0 |
| 1725553800 | 132.6712 | -0.01 | -0.01 | 132.3727 | 132.8668 | 132.3585 | 0 |
| 1725467400 | 132.6833 | 0.43 | 0.32 | 132.0586 | 132.8433 | 131.96 | 0 |
| 1725381000 | 132.2558 | -0.2 | -0.15 | 132.5532 | 132.726 | 132.03989 | 0 |
| 1725294600 | 132.45419 | 0.26 | 0.20 | 132.1312 | 132.7164 | 131.8193 | 0 |
| 1725035400 | 132.1947 | 0.05 | 0.04 | 132.345 | 132.6432 | 132.1736 | 0 |
| 1724949000 | 132.1408 | 0.3 | 0.23 | 131.674 | 132.3191 | 131.6225 | 0 |
| 1724862600 | 131.8427 | -0.7 | -0.53 | 132.5329 | 132.56809 | 131.82159 | 0 |
| 1724776200 | 132.5466 | -0.79 | -0.59 | 133.2793 | 133.427 | 132.4033 | 0 |
| 1724689800 | 133.3356 | -0.42 | -0.31 | 133.49879 | 133.5199 | 133.1474 | 0 |
| 1724430600 | 133.7526 | 0.58 | 0.44 | 133.3256 | 133.8649 | 133.1611 | 0 |
| 1724344200 | 133.1708 | -0.76 | -0.57 | 133.8709 | 134.0444 | 133.1708 | 0 |
| 1724257800 | 133.92949 | -0.99 | -0.73 | 133.8338 | 134.0898 | 133.6516 | 0 |
| 1724171400 | 134.915 | -0.29 | -0.21 | 135.0423 | 135.1661 | 134.7416 | 0 |
| 1724085000 | 135.205 | 0.12 | 0.09 | 134.9001 | 135.2589 | 134.8648 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
