Hot Features
프리미엄
Xtr EUR Corporate Bond SRI PAB UCITS ETF 1C (I1SS)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0611 | -0.874593836332 | 6.9861 | 6.9923 | 6.923 | 0 | 0 | IX |
| 4 | 0.035 | 0.507982583454 | 6.89 | 6.9981 | 6.8828 | 0 | 0 | IX |
| 12 | 0.0653 | 0.951936673615 | 6.8597 | 6.9981 | 6.8276 | 0 | 0 | IX |
| 26 | 0.2525 | 3.78418883477 | 6.6725 | 6.9981 | 6.6474 | 0 | 0 | IX |
| 52 | 0.3139 | 4.74807520685 | 6.6111 | 6.9981 | 6.5409 | 0 | 0 | IX |
| 156 | 0.6598 | 10.5311881504 | 6.2652 | 6.9981 | 6.2253 | 0 | 0 | IX |
| 260 | 0.6598 | 10.5311881504 | 6.2652 | 6.9981 | 6.2253 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734543000 | 6.95 | -0 | -0.01 | 6.9554 | 6.9557 | 6.9448 | 0 |
| 1734456600 | 6.9505 | -0 | -0.04 | 6.9505 | 6.9607 | 6.9466 | 0 |
| 1734370200 | 6.9533 | 0 | 0.02 | 6.9574 | 6.9584 | 6.9485 | 0 |
| 1734111000 | 6.9517 | -0.02 | -0.23 | 6.9673 | 6.9673 | 6.9514 | 0 |
| 1734024600 | 6.9676 | -0.02 | -0.26 | 6.9861 | 6.9923 | 6.9671 | 0 |
| 1733938200 | 6.9861 | -0 | -0.00 | 6.9886 | 6.9981 | 6.9844 | 0 |
| 1733851800 | 6.9864 | 0 | 0.05 | 6.9785 | 6.9925 | 6.9756 | 0 |
| 1733765400 | 6.9828 | 0 | 0.03 | 6.9873 | 6.9931 | 6.9809 | 0 |
| 1733506200 | 6.9808 | 0.01 | 0.10 | 6.9757 | 6.9861 | 6.9694 | 0 |
| 1733419800 | 6.9738 | -0.01 | -0.12 | 6.9839 | 6.9878 | 6.9698 | 0 |
| 1733333400 | 6.9825 | 0.01 | 0.08 | 6.9715 | 6.9833 | 6.9673 | 0 |
| 1733247000 | 6.977 | -0 | -0.05 | 6.9787 | 6.983 | 6.9693 | 0 |
| 1733160600 | 6.9807 | 0.02 | 0.25 | 6.9733 | 6.9816 | 6.9672 | 0 |
| 1732901400 | 6.9635 | 0.02 | 0.24 | 6.9513 | 6.9648 | 6.9486 | 0 |
| 1732815000 | 6.9466 | 0.01 | 0.17 | 6.9409 | 6.9477 | 6.9356 | 0 |
| 1732728600 | 6.9348 | 0.01 | 0.14 | 6.9411 | 6.9423 | 6.925 | 0 |
| 1732642200 | 6.9253 | 0 | 0.04 | 6.9194 | 6.929 | 6.918 | 0 |
| 1732555800 | 6.9222 | 0.01 | 0.18 | 6.9169 | 6.9252 | 6.9072 | 0 |
| 1732296600 | 6.9095 | 0.02 | 0.27 | 6.8907 | 6.9172 | 6.8828 | 0 |
| 1732210200 | 6.8908 | 0 | 0.01 | 6.89 | 6.898 | 6.8828 | 0 |
| 1732123800 | 6.89 | -0 | -0.03 | 6.8883 | 6.8926 | 6.8821 | 0 |
| 1732037400 | 6.8924 | -0 | -0.01 | 6.9011 | 6.9133 | 6.8856 | 0 |
| 1731951000 | 6.8928 | -0 | -0.06 | 6.8986 | 6.8994 | 6.8814 | 0 |
| 1731691800 | 6.8972 | -0.01 | -0.13 | 6.9048 | 6.9094 | 6.8912 | 0 |
| 1731605400 | 6.9062 | 0.01 | 0.21 | 6.8871 | 6.9081 | 6.8847 | 0 |
| 1731519000 | 6.892 | -0.01 | -0.08 | 6.8886 | 6.8958 | 6.8815 | 0 |
| 1731432600 | 6.8975 | -0.01 | -0.12 | 6.9 | 6.9121 | 6.895 | 0 |
| 1731346200 | 6.9055 | 0.02 | 0.30 | 6.9044 | 6.909 | 6.8928 | 0 |
| 1731087000 | 6.8849 | 0.02 | 0.23 | 6.8693 | 6.8903 | 6.8693 | 0 |
| 1731000600 | 6.8693 | -0.01 | -0.13 | 6.876 | 6.8791 | 6.8553 | 0 |
| 1730914200 | 6.8785 | 0.03 | 0.41 | 6.8847 | 6.8877 | 6.8651 | 0 |
| 1730827800 | 6.8503 | -0 | -0.04 | 6.8521 | 6.8579 | 6.8424 | 0 |
| 1730741400 | 6.8532 | 0.01 | 0.08 | 6.8487 | 6.859 | 6.8395 | 0 |
| 1730482200 | 6.8479 | 0 | 0.05 | 6.8444 | 6.8624 | 6.8387 | 0 |
| 1730395800 | 6.8442 | -0.01 | -0.14 | 6.8412 | 6.8479 | 6.8276 | 0 |
| 1730309400 | 6.8537 | -0.02 | -0.32 | 6.886 | 6.8877 | 6.8506 | 0 |
| 1730223000 | 6.8756 | -0.01 | -0.20 | 6.8945 | 6.8945 | 6.8755 | 0 |
| 1730136600 | 6.8892 | 0 | 0.06 | 6.8774 | 6.8982 | 6.8728 | 0 |
| 1729873800 | 6.8852 | -0.01 | -0.13 | 6.8933 | 6.8949 | 6.8809 | 0 |
| 1729787400 | 6.8945 | 0.02 | 0.23 | 6.8888 | 6.9015 | 6.8888 | 0 |
| 1729701000 | 6.8784 | 0.01 | 0.11 | 6.871 | 6.8821 | 6.871 | 0 |
| 1729614600 | 6.871 | -0.01 | -0.14 | 6.8746 | 6.8823 | 6.8651 | 0 |
| 1729528200 | 6.8803 | -0.03 | -0.41 | 6.9058 | 6.9058 | 6.8797 | 0 |
| 1729269000 | 6.9083 | 0.01 | 0.17 | 6.8937 | 6.9086 | 6.8908 | 0 |
| 1729182600 | 6.8966 | 0 | 0.05 | 6.8884 | 6.9014 | 6.8834 | 0 |
| 1729096200 | 6.8931 | 0.02 | 0.24 | 6.8873 | 6.8937 | 6.8827 | 0 |
| 1729009800 | 6.8765 | 0.02 | 0.23 | 6.872 | 6.8808 | 6.8697 | 0 |
| 1728923400 | 6.861 | 0 | 0.02 | 6.8598 | 6.8677 | 6.8572 | 0 |
| 1728664200 | 6.8598 | 0 | 0.02 | 6.8648 | 6.8649 | 6.8511 | 0 |
| 1728577800 | 6.8586 | 0 | 0.01 | 6.8529 | 6.859 | 6.847 | 0 |
| 1728491400 | 6.8577 | -0 | -0.02 | 6.8653 | 6.8653 | 6.8543 | 0 |
| 1728405000 | 6.8588 | -0 | -0.02 | 6.8643 | 6.8656 | 6.8536 | 0 |
| 1728318600 | 6.86 | -0.01 | -0.09 | 6.8614 | 6.8642 | 6.8544 | 0 |
| 1728059400 | 6.8665 | -0.02 | -0.24 | 6.8738 | 6.8771 | 6.8612 | 0 |
| 1727973000 | 6.8828 | -0.01 | -0.12 | 6.8862 | 6.8878 | 6.8786 | 0 |
| 1727886600 | 6.8911 | -0 | -0.06 | 6.895 | 6.895 | 6.8831 | 0 |
| 1727800200 | 6.895 | 0.02 | 0.30 | 6.88 | 6.9096 | 6.8789 | 0 |
| 1727713800 | 6.8741 | 0 | 0.05 | 6.8734 | 6.8776 | 6.8552 | 0 |
| 1727454600 | 6.8707 | 0.01 | 0.16 | 6.8639 | 6.8758 | 6.8632 | 0 |
| 1727368200 | 6.8597 | 0.01 | 0.10 | 6.8597 | 6.8737 | 6.8572 | 0 |
| 1727281800 | 6.8528 | -0.01 | -0.20 | 6.8635 | 6.8681 | 6.8527 | 0 |
| 1727195400 | 6.8663 | 0.01 | 0.16 | 6.8552 | 6.8698 | 6.8552 | 0 |
| 1727109000 | 6.8552 | 0.02 | 0.24 | 6.8488 | 6.8645 | 6.8465 | 0 |
| 1726849800 | 6.8387 | -0.01 | -0.17 | 6.8505 | 6.8541 | 6.8376 | 0 |
| 1726763400 | 6.8505 | 0.02 | 0.31 | 6.8376 | 6.8511 | 6.8308 | 0 |
