Hot Features
프리미엄
Xtrackers II Eurozone Government Bond 25+ UCITS ETF (DBXG)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741901220 | 251.1299 | 2.13 | 0.86 | 249.8701 | 251.1299 | 249.8701 | 79 |
| 1741814820 | 249 | -0.04 | -0.01 | 249 | 249 | 249 | 204 |
| 1741728420 | 249.0357 | -3.66 | -1.45 | 252.3101 | 252.5 | 249.0357 | 779 |
| 1741642020 | 252.6929 | -0.7 | -0.28 | 254.6001 | 255.1 | 252.6929 | 2551 |
| 1741382820 | 253.3944 | 1.09 | 0.43 | 256.7883 | 257.0899 | 253.3944 | 778 |
| 1741296420 | 252.3 | -2.84 | -1.11 | 254.9958 | 254.9958 | 252.3 | 102 |
| 1741210020 | 255.1417 | -3.48 | -1.35 | 255.9671 | 261.4399 | 255.1417 | 162 |
| 1741123620 | 258.6219 | -9.19 | -3.43 | 268.6562 | 270.1301 | 258.6219 | 79 |
| 1741037220 | 267.815 | -7.11 | -2.59 | 269.494 | 272.2599 | 267.815 | 2347 |
| 1740778020 | 274.92989 | 2.38 | 0.87 | 273.9436 | 275.3899 | 273.9436 | 44 |
| 1740691620 | 272.5501 | -1.9 | -0.69 | 272.6701 | 272.6701 | 272.5501 | 19 |
| 1740605220 | 274.4499 | 1.13 | 0.41 | 272.5 | 274.4499 | 272.4301 | 34 |
| 1740518820 | 273.32049 | 2.1 | 0.77 | 270.6101 | 273.32049 | 269.9301 | 62 |
| 1740432420 | 271.2201 | -0.77 | -0.28 | 273.7611 | 273.7611 | 269.9901 | 2432 |
| 1740173220 | 271.9901 | 2.88 | 1.07 | 270.6801 | 272.0899 | 270.6801 | 106 |
| 1740086820 | 269.1099 | -0.1 | -0.04 | 268.2401 | 269.1099 | 268.2401 | 84 |
| 1740000420 | 269.2099 | -2.96 | -1.09 | 270.1906 | 270.5301 | 269.2099 | 2182 |
| 1739914020 | 272.1701 | -0.29 | -0.11 | 269.39229 | 272.3601 | 269.39229 | 66 |
| 1739827620 | 272.4599 | -3.41 | -1.24 | 273.7916 | 273.7916 | 271.73989 | 94 |
| 1739568420 | 275.87009 | 0.24 | 0.09 | 275.07979 | 275.9696 | 275.07979 | 230 |
| 1739482020 | 275.6301 | 4.46 | 1.65 | 272.7601 | 275.6301 | 38.205 | 148 |
| 1739395620 | 271.1676 | -3.13 | -1.14 | 272.4301 | 272.5901 | 271.1676 | 15 |
| 1739309220 | 274.3001 | -2.73 | -0.98 | 274.3001 | 274.3001 | 274.3001 | 2 |
| 1739222820 | 277.0286 | -0.46 | -0.17 | 276.9207 | 278.5699 | 276.9207 | 54 |
| 1738963620 | 277.4901 | -2.37 | -0.85 | 279.1999 | 279.9199 | 277.4901 | 89 |
| 1738877220 | 279.8599 | 1.52 | 0.55 | 277.0801 | 279.8599 | 277.0801 | 28 |
| 1738790820 | 278.3385 | 0.21 | 0.08 | 277.0648 | 280.4399 | 277.0648 | 163 |
| 1738704420 | 278.12419 | 3.65 | 1.33 | 273.11919 | 278.12419 | 273.11919 | 79 |
| 1738618020 | 274.47089 | 3.62 | 1.34 | 272.2003 | 276.7299 | 272.2003 | 2652 |
| 1738358820 | 270.85109 | 0.13 | 0.05 | 271.7899 | 272.3899 | 270.8001 | 68 |
| 1738272420 | 270.7188 | 2.72 | 1.01 | 266.9944 | 270.7188 | 266.9944 | 85 |
| 1738186020 | 268 | 0.13 | 0.05 | 268.5101 | 268.5101 | 268 | 181 |
| 1738099620 | 267.8724 | -0.59 | -0.22 | 269.5699 | 269.5699 | 267.8724 | 29 |
| 1738013220 | 268.4592 | 0.76 | 0.28 | 269.4735 | 271 | 268.4592 | 48 |
| 1737754020 | 267.7001 | -0.51 | -0.19 | 269.00009 | 269.00009 | 267.4901 | 26 |
| 1737667620 | 268.2099 | -3.15 | -1.16 | 270.6301 | 270.6399 | 268.2099 | 43 |
| 1737581220 | 271.3601 | 1.8 | 0.67 | 271.3601 | 271.3601 | 271.3601 | 20 |
| 1737494820 | 269.5555 | -0.96 | -0.36 | 271.0442 | 271.0442 | 269.4601 | 97 |
| 1737408420 | 270.5185 | 1.95 | 0.72 | 269.4279 | 270.5185 | 267.94009 | 49 |
| 1737149220 | 268.5733 | 2.53 | 0.95 | 268.5401 | 269.98989 | 268.5401 | 28 |
| 1737062820 | 266.0466 | -0.5 | -0.19 | 266.2101 | 266.2101 | 265.19009 | 8 |
| 1736976420 | 266.5501 | 4.1 | 1.56 | 261.0399 | 266.6599 | 261.0399 | 94 |
| 1736890020 | 262.4501 | -1.24 | -0.47 | 264.4116 | 264.4116 | 262.4501 | 294 |
| 1736803620 | 263.69009 | -1.21 | -0.46 | 264 | 264 | 262.7701 | 113 |
| 1736544420 | 264.8999 | 0.57 | 0.22 | 264.4001 | 265.1099 | 264.3801 | 554 |
| 1736458020 | 264.3287 | -1.38 | -0.52 | 265.8099 | 266.3899 | 264.3287 | 263 |
| 1736371620 | 265.7092 | -3.03 | -1.13 | 269.7601 | 269.7601 | 265.7092 | 246 |
| 1736285220 | 268.74419 | -3.11 | -1.14 | 271.8331 | 272.5953 | 268.74419 | 596 |
| 1736198820 | 271.8537 | -0.1 | -0.04 | 272 | 272.3899 | 271.8537 | 608 |
| 1735939620 | 271.95 | -1.5 | -0.55 | 273.7208 | 273.9001 | 271.95 | 2579 |
| 1735853220 | 273.4531 | -1.35 | -0.49 | 274.08139 | 277.0799 | 273.4531 | 168 |
| 1735594020 | 274.8 | -0.56 | -0.20 | 275.4347 | 275.4347 | 273.5888 | 72 |
| 1735334820 | 275.3601 | -1.54 | -0.56 | 276.7631 | 276.7631 | 274.2301 | 40 |
| 1734989220 | 276.8981 | -4.15 | -1.48 | 278.8059 | 280 | 276.8981 | 280 |
| 1734730020 | 281.04469 | 2.82 | 1.02 | 278.2615 | 281.04469 | 278.19009 | 143 |
| 1734643620 | 278.2197 | -6.59 | -2.31 | 281 | 281 | 278.2197 | 823 |
| 1734557220 | 284.8131 | 0 | 0.00 | 284.8131 | 284.8131 | 284.8131 | 0 |
| 1734470820 | 284.8131 | 1.29 | 0.46 | 281.8691 | 284.8131 | 281.8691 | 398 |
| 1734384420 | 283.5195 | 0.27 | 0.10 | 284.32549 | 284.32549 | 283.0599 | 289 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
