Hot Features
프리미엄
Xtr ESG Global Government Bond UCITS ETF (I2CV)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 0.510650714911 | 5.4832 | 5.5185 | 5.454 | 0 | 0 | IX |
| 4 | 0.0012 | 0.021778584392 | 5.51 | 5.5387 | 5.4457 | 0 | 0 | IX |
| 12 | -0.0045 | -0.0815852928912 | 5.5157 | 5.612 | 5.4457 | 0 | 0 | IX |
| 26 | -0.2064 | -3.60990625437 | 5.7176 | 5.7176 | 5.4457 | 0 | 0 | IX |
| 52 | 0.0238 | 0.433720887852 | 5.4874 | 5.7274 | 5.4364 | 0 | 0 | IX |
| 156 | -0.4044 | -6.83616201231 | 5.9156 | 5.9485 | 5.2678 | 0 | 0 | IX |
| 260 | -0.4044 | -6.83616201231 | 5.9156 | 5.9485 | 5.2678 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.5112 | 0.04 | 0.77 | 5.4624 | 5.5185 | 5.454 | 0 |
| 1732210200 | 5.4692 | -0.01 | -0.12 | 5.4762 | 5.4814 | 5.4581 | 0 |
| 1732123800 | 5.4756 | -0 | -0.05 | 5.4784 | 5.4812 | 5.4619 | 0 |
| 1732037400 | 5.4781 | 0 | 0.01 | 5.4817 | 5.505 | 5.4667 | 0 |
| 1731951000 | 5.4775 | -0.01 | -0.10 | 5.4808 | 5.4827 | 5.4631 | 0 |
| 1731691800 | 5.4831 | -0.02 | -0.28 | 5.4832 | 5.5027 | 5.4767 | 0 |
| 1731605400 | 5.4984 | 0.02 | 0.42 | 5.4634 | 5.5062 | 5.4609 | 0 |
| 1731519000 | 5.4753999 | -0.03 | -0.59 | 5.47 | 5.4855 | 5.4641 | 0 |
| 1731432600 | 5.5077 | -0.02 | -0.37 | 5.5224 | 5.5387 | 5.5054999 | 0 |
| 1731346200 | 5.5282 | 0.02 | 0.36 | 5.5239 | 5.5309 | 5.5109 | 0 |
| 1731087000 | 5.5082 | 0.02 | 0.35 | 5.4877 | 5.5180999 | 5.4877 | 0 |
| 1731000600 | 5.4892 | 0.01 | 0.11 | 5.4861 | 5.5052 | 5.4765 | 0 |
| 1730914200 | 5.483 | 0.02 | 0.31 | 5.4802 | 5.5002 | 5.459 | 0 |
| 1730827800 | 5.4661 | 0 | 0.01 | 5.4671 | 5.475 | 5.4532 | 0 |
| 1730741400 | 5.4658 | -0.02 | -0.38 | 5.4763 | 5.479 | 5.4617 | 0 |
| 1730482200 | 5.4868 | 0.02 | 0.33 | 5.4891 | 5.5155 | 5.4748 | 0 |
| 1730395800 | 5.4686 | -0.02 | -0.43 | 5.4887 | 5.4887 | 5.4457 | 0 |
| 1730309400 | 5.492 | 0 | 0.01 | 5.509 | 5.526 | 5.4831 | 0 |
| 1730223000 | 5.4912 | 0.01 | 0.11 | 5.4933 | 5.4988 | 5.4764 | 0 |
| 1730136600 | 5.4852 | -0.02 | -0.37 | 5.4939 | 5.5103 | 5.4843 | 0 |
| 1729873800 | 5.5053 | -0.01 | -0.11 | 5.51 | 5.519 | 5.5033 | 0 |
| 1729787400 | 5.5112 | 0.02 | 0.41 | 5.5028 | 5.5125 | 5.4955999 | 0 |
| 1729701000 | 5.4886 | -0.01 | -0.16 | 5.5072 | 5.5131 | 5.4856999 | 0 |
| 1729614600 | 5.4973 | -0.02 | -0.33 | 5.5043 | 5.5157 | 5.4965 | 0 |
| 1729528200 | 5.5154 | -0.05 | -0.92 | 5.558 | 5.558 | 5.5133 | 0 |
| 1729269000 | 5.5666 | 0.02 | 0.41 | 5.547 | 5.5679999 | 5.545 | 0 |
| 1729182600 | 5.5441 | -0.02 | -0.36 | 5.5660999 | 5.5667 | 5.5306 | 0 |
| 1729096200 | 5.5641999 | 0.03 | 0.51 | 5.5508 | 5.573 | 5.5295 | 0 |
| 1729009800 | 5.5361 | 0.01 | 0.27 | 5.5256 | 5.5395 | 5.5226 | 0 |
| 1728923400 | 5.5213 | 0.02 | 0.41 | 5.5039 | 5.5239 | 5.5016999 | 0 |
| 1728664200 | 5.4986 | 0.01 | 0.15 | 5.5033 | 5.5183 | 5.4849 | 0 |
| 1728577800 | 5.4906 | -0.03 | -0.56 | 5.5099 | 5.5191 | 5.4903 | 0 |
| 1728491400 | 5.5215 | 0 | 0.07 | 5.5244 | 5.525 | 5.5112 | 0 |
| 1728405000 | 5.5176 | 0.01 | 0.22 | 5.5014 | 5.5203 | 5.4958 | 0 |
| 1728318600 | 5.5056 | -0.04 | -0.75 | 5.5403 | 5.5432 | 5.4952 | 0 |
| 1728059400 | 5.5472 | -0.02 | -0.36 | 5.5443 | 5.5627 | 5.5189 | 0 |
| 1727973000 | 5.5672 | 0 | 0.00 | 5.584 | 5.5855 | 5.5413 | 0 |
| 1727886600 | 5.5672 | -0.01 | -0.09 | 5.5687 | 5.5812 | 5.556 | 0 |
| 1727800200 | 5.5724 | 0.01 | 0.15 | 5.5748 | 5.5993 | 5.5678 | 0 |
| 1727713800 | 5.5641 | 0.01 | 0.17 | 5.5555 | 5.5769 | 5.5505 | 0 |
| 1727454600 | 5.5544 | -0.02 | -0.37 | 5.5775 | 5.58 | 5.55 | 0 |
| 1727368200 | 5.5752 | -0.01 | -0.10 | 5.593 | 5.6007999 | 5.569 | 0 |
| 1727281800 | 5.5807 | 0 | 0.01 | 5.5732 | 5.6092 | 5.5704 | 0 |
| 1727195400 | 5.5801999 | 0.01 | 0.16 | 5.58 | 5.5843 | 5.5644 | 0 |
| 1727109000 | 5.5711 | -0.02 | -0.28 | 5.594 | 5.6111 | 5.5686 | 0 |
| 1726849800 | 5.587 | 0.01 | 0.20 | 5.5782999 | 5.5937 | 5.5769 | 0 |
| 1726763400 | 5.5756 | 0.01 | 0.18 | 5.5709 | 5.5881999 | 5.5671 | 0 |
| 1726677000 | 5.5655 | -0.02 | -0.39 | 5.5742 | 5.5786 | 5.554 | 0 |
| 1726590600 | 5.5873 | -0 | -0.01 | 5.5879 | 5.6077 | 5.5819 | 0 |
| 1726504200 | 5.5881 | 0.01 | 0.10 | 5.5823 | 5.5887 | 5.571 | 0 |
| 1726245000 | 5.5823 | -0.01 | -0.17 | 5.5849 | 5.6012 | 5.5655 | 0 |
| 1726158600 | 5.5917 | 0.01 | 0.20 | 5.5807 | 5.612 | 5.5807 | 0 |
| 1726072200 | 5.5807 | 0.04 | 0.70 | 5.5518 | 5.5807 | 5.5518 | 0 |
| 1725985800 | 5.542 | -0 | -0.00 | 5.5527 | 5.553 | 5.5298999 | 0 |
| 1725899400 | 5.5420999 | 0.02 | 0.28 | 5.5245 | 5.546 | 5.5171 | 0 |
| 1725640200 | 5.5267 | -0.01 | -0.24 | 5.535 | 5.5624 | 5.5233 | 0 |
| 1725553800 | 5.5401 | 0.01 | 0.11 | 5.5312 | 5.5500999 | 5.5269 | 0 |
| 1725467400 | 5.5342 | 0.02 | 0.35 | 5.5236 | 5.5492 | 5.5099 | 0 |
| 1725381000 | 5.515 | 0.01 | 0.14 | 5.5159 | 5.5245 | 5.4938 | 0 |
| 1725294600 | 5.5071 | 0 | 0.05 | 5.4999 | 5.5176 | 5.4799 | 0 |
| 1725035400 | 5.5045 | 0.01 | 0.10 | 5.5157 | 5.5296 | 5.5033 | 0 |
| 1724949000 | 5.4992 | 0.01 | 0.22 | 5.4842 | 5.5123 | 5.4774 | 0 |
| 1724862600 | 5.487 | -0.02 | -0.30 | 5.5096 | 5.5132 | 5.4861 | 0 |
| 1724776200 | 5.5033 | -0.04 | -0.70 | 5.5438 | 5.5444 | 5.4936999 | 0 |
| 1724689800 | 5.5422 | -0.01 | -0.11 | 5.5512 | 5.5673 | 5.5328 | 0 |
