Hot Features
프리미엄
Xtr ESG Global Government Bond UCITS ETF (I2CU)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0228 | 0.387392744881 | 5.8855 | 5.9528 | 5.8818 | 0 | 0 | IX |
| 4 | 0.0053 | 0.0897848551584 | 5.903 | 5.9829 | 5.8533 | 0 | 0 | IX |
| 12 | -0.0645 | -1.07989552639 | 5.9728 | 5.9898 | 5.8203 | 0 | 0 | IX |
| 26 | 0.0556 | 0.949988894015 | 5.8527 | 5.9998 | 5.7945 | 0 | 0 | IX |
| 52 | 0.1217 | 2.10313482874 | 5.7866 | 5.9998 | 5.6685 | 0 | 0 | IX |
| 156 | -0.0418 | -0.702509201526 | 5.9501 | 6.0194 | 5.5723 | 0 | 0 | IX |
| 260 | -0.0418 | -0.702509201526 | 5.9501 | 6.0194 | 5.5723 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 5.9462 | 0.01 | 0.15 | 5.9515 | 5.9528 | 5.9339 | 0 |
| 1740677400 | 5.9372 | 0.03 | 0.46 | 5.9207 | 5.9429999 | 5.907 | 0 |
| 1740591000 | 5.9098 | 0 | 0.04 | 5.9076 | 5.9188 | 5.8984 | 0 |
| 1740504600 | 5.9076 | 0.02 | 0.26 | 5.9012 | 5.9103 | 5.8937 | 0 |
| 1740418200 | 5.892 | -0 | -0.03 | 5.8855 | 5.9039 | 5.8818 | 0 |
| 1740159000 | 5.8936 | 0.02 | 0.27 | 5.866 | 5.8968999 | 5.8586 | 0 |
| 1740072600 | 5.878 | 0 | 0.08 | 5.8752 | 5.8816 | 5.8689 | 0 |
| 1739986200 | 5.8733 | -0.04 | -0.60 | 5.8533 | 5.8776 | 5.8533 | 0 |
| 1739899800 | 5.9085 | 0 | 0.01 | 5.9019 | 5.9132999 | 5.899 | 0 |
| 1739813400 | 5.9082 | -0.01 | -0.12 | 5.8968 | 5.9114 | 5.8944 | 0 |
| 1739554200 | 5.9153 | -0 | -0.07 | 5.9089 | 5.9207 | 5.8984 | 0 |
| 1739467800 | 5.9193 | 0.01 | 0.22 | 5.9123 | 5.9302 | 5.8941 | 0 |
| 1739381400 | 5.9063 | -0.04 | -0.62 | 5.925 | 5.9324 | 5.8924 | 0 |
| 1739295000 | 5.9433 | -0.03 | -0.54 | 5.966 | 5.9685 | 5.9368 | 0 |
| 1739208600 | 5.9756 | 0.01 | 0.17 | 5.9685 | 5.9808 | 5.961 | 0 |
| 1738949400 | 5.9657 | 0.01 | 0.11 | 5.9515 | 5.9714 | 5.9399 | 0 |
| 1738863000 | 5.9592 | 0 | 0.08 | 5.9593 | 5.9829 | 5.9566 | 0 |
| 1738776600 | 5.9547 | 0.02 | 0.36 | 5.9344 | 5.9586 | 5.9344 | 0 |
| 1738690200 | 5.9334 | -0.02 | -0.34 | 5.9349999 | 5.9377 | 5.9202 | 0 |
| 1738603800 | 5.9537 | 0.05 | 0.86 | 5.9029999 | 5.9829 | 5.9029999 | 0 |
| 1738344600 | 5.9029999 | 0.02 | 0.28 | 5.8913 | 5.9179 | 5.8892 | 0 |
| 1738258200 | 5.8865999 | 0.01 | 0.24 | 5.8756 | 5.9066 | 5.8756 | 0 |
| 1738171800 | 5.8723 | 0 | 0.08 | 5.8815 | 5.8902 | 5.8686 | 0 |
| 1738085400 | 5.8675 | 0.01 | 0.23 | 5.868 | 5.875 | 5.8621 | 0 |
| 1737999000 | 5.8543 | 0.02 | 0.40 | 5.861 | 5.8682 | 5.8439 | 0 |
| 1737739800 | 5.8312 | -0.03 | -0.44 | 5.85 | 5.8509 | 5.823 | 0 |
| 1737653400 | 5.8572 | -0.01 | -0.21 | 5.8625999 | 5.8654 | 5.8421 | 0 |
| 1737567000 | 5.8693 | 0 | 0.00 | 5.8693 | 5.8693 | 5.8693 | 0 |
| 1737480600 | 5.8693 | 0.01 | 0.14 | 5.8821 | 5.8833 | 5.8666 | 0 |
| 1737394200 | 5.8612 | -0.02 | -0.36 | 5.8807 | 5.881 | 5.8423999 | 0 |
| 1737135000 | 5.8822 | 0 | 0.03 | 5.8861 | 5.8996 | 5.8791 | 0 |
| 1737048600 | 5.8807 | 0.01 | 0.14 | 5.8643 | 5.8863 | 5.8589 | 0 |
| 1736962200 | 5.8727 | 0.05 | 0.84 | 5.8281 | 5.8791 | 5.8254 | 0 |
| 1736875800 | 5.8239 | -0.03 | -0.53 | 5.8538 | 5.8561 | 5.8202999 | 0 |
| 1736789400 | 5.8552 | -0 | -0.06 | 5.8465999 | 5.8681 | 5.8414 | 0 |
| 1736530200 | 5.859 | -0 | -0.01 | 5.8449 | 5.8622 | 5.8346 | 0 |
| 1736443800 | 5.8597 | -0 | -0.04 | 5.8495 | 5.8622 | 5.8446 | 0 |
| 1736357400 | 5.8621 | 0 | 0.02 | 5.8717 | 5.8801 | 5.8551 | 0 |
| 1736271000 | 5.861 | -0.01 | -0.19 | 5.8682 | 5.8774 | 5.8537 | 0 |
| 1736184600 | 5.8719 | -0.04 | -0.61 | 5.89 | 5.8928 | 5.8656 | 0 |
| 1735925400 | 5.9082 | -0.02 | -0.36 | 5.9302 | 5.9307 | 5.9053 | 0 |
| 1735839000 | 5.9296 | 0.06 | 1.07 | 5.8998 | 5.9513999 | 5.8987999 | 0 |
| 1735579800 | 5.867 | -0 | -0.00 | 5.8663 | 5.8781 | 5.8581 | 0 |
| 1735320600 | 5.8672 | -0.02 | -0.36 | 5.8884999 | 5.8884999 | 5.8556 | 0 |
| 1734975000 | 5.8884999 | -0.02 | -0.37 | 5.8926 | 5.9069 | 5.8876 | 0 |
| 1734715800 | 5.9103 | 0.01 | 0.21 | 5.8979 | 5.9141 | 5.8865999 | 0 |
| 1734629400 | 5.8979 | -0.02 | -0.31 | 5.8968 | 5.9078 | 5.8859 | 0 |
| 1734543000 | 5.9161 | 0 | 0.05 | 5.9099 | 5.9185 | 5.9008 | 0 |
| 1734456600 | 5.9131 | 0 | 0.03 | 5.9089 | 5.9216 | 5.9032 | 0 |
| 1734370200 | 5.9111 | -0.01 | -0.11 | 5.9146 | 5.9257 | 5.8897 | 0 |
| 1734111000 | 5.9178 | -0.03 | -0.51 | 5.9501 | 5.9501 | 5.9162 | 0 |
| 1734024600 | 5.9484 | -0.02 | -0.40 | 5.9722 | 5.9848 | 5.941 | 0 |
| 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 |
