Hot Features
프리미엄
Xtr ESG Global Government Bond UCITS ETF (I2CU)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -0.150489089541 | 5.9805 | 5.9898 | 5.9499 | 0 | 0 | IX |
| 4 | 0.1352 | 2.31653616161 | 5.8363 | 5.9998 | 5.8337 | 0 | 0 | IX |
| 12 | 0.0607 | 1.02693374839 | 5.9108 | 5.9998 | 5.7945 | 0 | 0 | IX |
| 26 | 0.2147 | 3.72950250139 | 5.7568 | 5.9998 | 5.7373 | 0 | 0 | IX |
| 52 | 0.116 | 1.98104346341 | 5.8555 | 5.9998 | 5.6685 | 0 | 0 | IX |
| 156 | 0.0214 | 0.359657820877 | 5.9501 | 6.0194 | 5.5723 | 0 | 0 | IX |
| 260 | 0.0214 | 0.359657820877 | 5.9501 | 6.0194 | 5.5723 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 5.9722 | -0 | -0.00 | 5.979 | 5.9898 | 5.9539 | 0 |
| 1733851800 | 5.9723 | 0.01 | 0.18 | 5.9596 | 5.9791 | 5.9579 | 0 |
| 1733765400 | 5.9616 | -0.01 | -0.11 | 5.9728 | 5.9784 | 5.955 | 0 |
| 1733506200 | 5.9682 | 0 | 0.08 | 5.9616 | 5.9807 | 5.9499 | 0 |
| 1733419800 | 5.9635999 | -0.02 | -0.30 | 5.9805 | 5.989 | 5.9538 | 0 |
| 1733333400 | 5.9817 | -0 | -0.05 | 5.9654999 | 5.9849 | 5.9646 | 0 |
| 1733247000 | 5.9844 | -0.01 | -0.21 | 5.9967 | 5.9997999 | 5.9719 | 0 |
| 1733160600 | 5.9967 | 0.03 | 0.53 | 5.9781 | 5.9986 | 5.9628 | 0 |
| 1732901400 | 5.9649 | 0.02 | 0.34 | 5.95 | 5.966 | 5.9437 | 0 |
| 1732815000 | 5.9444 | 0.01 | 0.23 | 5.933 | 5.9477 | 5.9255 | 0 |
| 1732728600 | 5.9306 | 0.01 | 0.10 | 5.9418 | 5.9485 | 5.9219 | 0 |
| 1732642200 | 5.9247 | -0 | -0.01 | 5.9245 | 5.9279 | 5.9095 | 0 |
| 1732555800 | 5.9253 | 0 | 0.02 | 5.9255 | 5.9333 | 5.9051 | 0 |
| 1732296600 | 5.9241 | 0.04 | 0.63 | 5.8799 | 5.9482 | 5.8745 | 0 |
| 1732210200 | 5.8872 | 0.01 | 0.14 | 5.8792 | 5.8945 | 5.8653 | 0 |
| 1732123800 | 5.8792 | 0.01 | 0.21 | 5.8545999 | 5.8807 | 5.849 | 0 |
| 1732037400 | 5.8667999 | 0.02 | 0.32 | 5.8622 | 5.899 | 5.858 | 0 |
| 1731951000 | 5.848 | -0.01 | -0.14 | 5.8574 | 5.8595 | 5.835 | 0 |
| 1731691800 | 5.8561 | -0 | -0.08 | 5.8506 | 5.8671 | 5.8457 | 0 |
| 1731605400 | 5.8606 | 0 | 0.08 | 5.8362999 | 5.8695 | 5.8337 | 0 |
| 1731519000 | 5.856 | -0.03 | -0.51 | 5.8372 | 5.8562 | 5.8289 | 0 |
| 1731432600 | 5.8862 | -0.01 | -0.17 | 5.8912 | 5.9073 | 5.881 | 0 |
| 1731346200 | 5.8961 | 0.03 | 0.44 | 5.884 | 5.8983 | 5.8762 | 0 |
| 1731087000 | 5.8704 | 0.04 | 0.66 | 5.8318 | 5.8753 | 5.8318 | 0 |
| 1731000600 | 5.8318 | 0 | 0.03 | 5.8295 | 5.8407 | 5.8045 | 0 |
| 1730914200 | 5.8299 | 0.03 | 0.57 | 5.8375 | 5.8451 | 5.821 | 0 |
| 1730827800 | 5.7968 | -0.02 | -0.31 | 5.813 | 5.8174 | 5.7945 | 0 |
| 1730741400 | 5.815 | -0 | -0.00 | 5.8095 | 5.8218 | 5.8009 | 0 |
| 1730482200 | 5.8151 | -0 | -0.03 | 5.8147 | 5.848 | 5.8080999 | 0 |
| 1730395800 | 5.817 | -0.02 | -0.38 | 5.8394 | 5.8394 | 5.7987 | 0 |
| 1730309400 | 5.8394 | -0.01 | -0.17 | 5.8703 | 5.8815 | 5.829 | 0 |
| 1730223000 | 5.8492 | -0.01 | -0.18 | 5.8663999 | 5.8663999 | 5.8437 | 0 |
| 1730136600 | 5.8596 | -0.01 | -0.23 | 5.8583 | 5.882 | 5.8525 | 0 |
| 1729873800 | 5.8733 | -0.01 | -0.21 | 5.8846 | 5.8878 | 5.8686999 | 0 |
| 1729787400 | 5.8855 | 0.01 | 0.17 | 5.8917 | 5.8949999 | 5.8752 | 0 |
| 1729701000 | 5.8755 | -0 | -0.03 | 5.8813 | 5.8873 | 5.8693 | 0 |
| 1729614600 | 5.8773 | -0.01 | -0.16 | 5.875 | 5.8942 | 5.8683 | 0 |
| 1729528200 | 5.8865 | -0.04 | -0.61 | 5.9172 | 5.9172 | 5.885 | 0 |
| 1729269000 | 5.9225 | 0.01 | 0.14 | 5.9099 | 5.9235 | 5.9067999 | 0 |
| 1729182600 | 5.9143 | -0.01 | -0.12 | 5.9182 | 5.9287 | 5.9039 | 0 |
| 1729096200 | 5.9212 | 0.03 | 0.52 | 5.9139 | 5.9237 | 5.8941 | 0 |
| 1729009800 | 5.8907 | 0.03 | 0.50 | 5.8821 | 5.8928 | 5.8756 | 0 |
| 1728923400 | 5.8612 | 0 | 0.03 | 5.8683 | 5.8683 | 5.854 | 0 |
| 1728664200 | 5.8595 | -0.01 | -0.15 | 5.8692 | 5.8824 | 5.851 | 0 |
| 1728577800 | 5.8685 | 0 | 0.06 | 5.8619 | 5.8834 | 5.8522999 | 0 |
| 1728491400 | 5.8652 | -0 | -0.01 | 5.8761 | 5.8781 | 5.8646 | 0 |
| 1728405000 | 5.8657 | 0 | 0.01 | 5.8675 | 5.8715 | 5.8548 | 0 |
| 1728318600 | 5.8651 | -0.03 | -0.43 | 5.8836 | 5.8858 | 5.8618 | 0 |
| 1728059400 | 5.8906 | -0.03 | -0.44 | 5.9064 | 5.9097 | 5.8834 | 0 |
| 1727973000 | 5.9166 | -0.02 | -0.29 | 5.9288 | 5.9292 | 5.9039 | 0 |
| 1727886600 | 5.9336 | -0.02 | -0.35 | 5.9501 | 5.9509999 | 5.9231 | 0 |
| 1727800200 | 5.9547 | 0.04 | 0.75 | 5.9124 | 5.9728 | 5.9124 | 0 |
| 1727713800 | 5.9105 | 0.01 | 0.10 | 5.9092 | 5.9173 | 5.8845 | 0 |
| 1727454600 | 5.9048 | 0.02 | 0.29 | 5.9065 | 5.9231 | 5.8972 | 0 |
| 1727368200 | 5.8878 | -0.01 | -0.09 | 5.893 | 5.9121 | 5.8835 | 0 |
| 1727281800 | 5.893 | -0.02 | -0.36 | 5.9082 | 5.9147999 | 5.8852 | 0 |
| 1727195400 | 5.9144 | 0.01 | 0.18 | 5.9173 | 5.9184 | 5.8938 | 0 |
| 1727109000 | 5.9035 | 0.01 | 0.22 | 5.8934 | 5.9308 | 5.8905 | 0 |
| 1726849800 | 5.8907 | -0.01 | -0.18 | 5.8961 | 5.9102 | 5.8864 | 0 |
| 1726763400 | 5.9014 | -0.02 | -0.28 | 5.9108 | 5.9118 | 5.894 | 0 |
| 1726677000 | 5.9179 | -0.02 | -0.28 | 5.9344 | 5.9348 | 5.9146 | 0 |
| 1726590600 | 5.9345 | -0.01 | -0.14 | 5.949 | 5.9609 | 5.9329 | 0 |
| 1726504200 | 5.9429 | 0 | 0.06 | 5.9410999 | 5.9449 | 5.9305 | 0 |
| 1726245000 | 5.9393 | 0 | 0.03 | 5.9376 | 5.9648 | 5.9298 | 0 |
| 1726158600 | 5.9376 | -0.02 | -0.36 | 5.9426 | 5.9645 | 5.9321 | 0 |
