Hot Features
프리미엄
Xtrackers II Global Government Bond UCITS ETF (DBZB)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 208.8599 | -0.75 | -0.36 | 209.2699 | 209.2699 | 40.225 | 19 |
| 1738877220 | 209.6099 | 0.37 | 0.18 | 209.2 | 209.6099 | 208.814 | 443 |
| 1738790820 | 209.24 | 0.45 | 0.22 | 208.7898 | 209.2499 | 207.8002 | 58 |
| 1738704420 | 208.7898 | -0.09 | -0.04 | 208 | 208.7898 | 207.5501 | 320 |
| 1738618020 | 208.8798 | 1.4 | 0.67 | 208.7537 | 208.9899 | 207.6913 | 74 |
| 1738358820 | 207.4802 | -0.14 | -0.07 | 207.7899 | 208.9099 | 207.431 | 96 |
| 1738272420 | 207.6201 | -0.12 | -0.06 | 207.6201 | 207.6201 | 207.6201 | 20 |
| 1738186020 | 207.7399 | 0.76 | 0.37 | 207.8198 | 207.8198 | 207.5201 | 91 |
| 1738099620 | 206.9802 | 0 | 0.00 | 206.9802 | 206.9802 | 206.9802 | 0 |
| 1738013220 | 206.9802 | 0.36 | 0.17 | 206.9999 | 208 | 206.9802 | 82 |
| 1737754020 | 206.6194 | -0.24 | -0.12 | 206.2447 | 206.6194 | 206.2447 | 39 |
| 1737667620 | 206.8599 | -0.35 | -0.17 | 207.1399 | 207.1399 | 206.7599 | 15 |
| 1737581220 | 207.2116 | 0.19 | 0.09 | 207.2116 | 207.2116 | 207.2116 | 1 |
| 1737494820 | 207.0201 | 0.49 | 0.24 | 207.0201 | 207.0201 | 207.0201 | 1 |
| 1737408420 | 206.5331 | -0.36 | -0.17 | 206.6299 | 206.8099 | 206.5331 | 41 |
| 1737149220 | 206.8899 | -0.14 | -0.07 | 206.4934 | 206.9794 | 206.4934 | 376 |
| 1737062820 | 207.0341 | 0.79 | 0.39 | 205.5604 | 207.0341 | 205.4334 | 123 |
| 1736976420 | 206.2393 | 1.81 | 0.89 | 205.0199 | 206.2393 | 205 | 88 |
| 1736890020 | 204.4248 | 0.02 | 0.01 | 205.1399 | 205.2882 | 204.4248 | 16 |
| 1736803620 | 204.4027 | -1.23 | -0.60 | 206.0935 | 206.0935 | 204.2756 | 311 |
| 1736544420 | 205.6351 | -0.36 | -0.18 | 205.6161 | 205.6351 | 205.1704 | 55 |
| 1736458020 | 206 | 0.32 | 0.16 | 206 | 206 | 206 | 5 |
| 1736371620 | 205.6801 | -0.75 | -0.36 | 206.6201 | 206.6201 | 205.6801 | 20 |
| 1736285220 | 206.4299 | -1.52 | -0.73 | 207.6561 | 207.6561 | 206.4299 | 66 |
| 1736198820 | 207.9474 | 0.39 | 0.19 | 207.4556 | 207.9474 | 206.6946 | 225 |
| 1735939620 | 207.5599 | -0.15 | -0.07 | 207.38 | 207.9199 | 207.38 | 15 |
| 1735853220 | 207.7123 | 0.62 | 0.30 | 208.741 | 208.741 | 206.417 | 202 |
| 1735594020 | 207.0915 | -0.71 | -0.34 | 207.7318 | 207.7388 | 206.7679 | 54 |
| 1735334820 | 207.8024 | 0.86 | 0.41 | 207.8666 | 207.8666 | 207.1401 | 55 |
| 1734989220 | 206.9438 | -1.42 | -0.68 | 208.288 | 208.288 | 206.9438 | 151 |
| 1734730020 | 208.3677 | 0.84 | 0.41 | 207.9599 | 208.3677 | 207.9599 | 26 |
| 1734643620 | 207.5236 | -1.34 | -0.64 | 209.6685 | 209.6685 | 207.5236 | 24 |
| 1734557220 | 208.8599 | 0.6 | 0.29 | 208.6201 | 208.8599 | 208.6201 | 37 |
| 1734470820 | 208.2612 | -1 | -0.48 | 209.3147 | 209.3147 | 208.2612 | 33 |
| 1734384420 | 209.2571 | -0.04 | -0.02 | 208.3044 | 209.3199 | 208.3044 | 601 |
| 1734125220 | 209.3001 | -0.93 | -0.44 | 210.0617 | 210.0617 | 209.3001 | 17 |
| 1734038820 | 210.233 | -0.42 | -0.20 | 210.1299 | 210.233 | 210.1299 | 16 |
| 1733952420 | 210.6549 | -0.29 | -0.14 | 210.6549 | 210.6549 | 210.6549 | 24 |
| 1733866020 | 210.9491 | -0.24 | -0.11 | 210.352 | 210.9491 | 210.352 | 60 |
| 1733779620 | 211.1899 | -0.19 | -0.09 | 211.0614 | 211.5881 | 211.0256 | 89 |
| 1733520420 | 211.3799 | 0.69 | 0.33 | 210.9101 | 211.3799 | 210.9101 | 10 |
| 1733434020 | 210.6901 | 0.25 | 0.12 | 210.9599 | 211.0941 | 210.6901 | 27 |
| 1733347620 | 210.4399 | -0.6 | -0.29 | 210.5499 | 210.5499 | 210.1201 | 3 |
| 1733261220 | 211.0423 | 0.78 | 0.37 | 210.2643 | 211.0423 | 210.2643 | 223 |
| 1733174820 | 210.266 | -0.4 | -0.19 | 211.3616 | 211.3616 | 210.266 | 79 |
| 1732915620 | 210.6627 | 0.85 | 0.41 | 209.82 | 210.6627 | 209.82 | 273 |
| 1732829220 | 209.8101 | -0.19 | -0.09 | 210.3097 | 210.3097 | 209.6301 | 86 |
| 1732742820 | 210 | 0.88 | 0.42 | 209.6199 | 210 | 208.9621 | 25 |
| 1732656420 | 209.1199 | 0.19 | 0.09 | 208.9701 | 209.1199 | 208.9701 | 7 |
| 1732570020 | 208.9301 | 0.54 | 0.26 | 208.8599 | 209.1899 | 208.6394 | 38 |
| 1732310820 | 208.3889 | 0.21 | 0.10 | 208.3566 | 208.3889 | 208.0999 | 147 |
| 1732224420 | 208.1799 | 0.42 | 0.20 | 206.8208 | 208.1799 | 206.8208 | 535 |
| 1732138020 | 207.758 | -0.65 | -0.31 | 207.758 | 207.758 | 207.758 | 10 |
| 1732051620 | 208.4103 | 1.06 | 0.51 | 206.7103 | 208.4103 | 206.7103 | 52 |
| 1731965220 | 207.35 | 0.09 | 0.04 | 207.4201 | 207.4201 | 207.1201 | 19 |
| 1731705960 | 207.2607 | -0.62 | -0.30 | 207.6899 | 207.7299 | 207.2607 | 40 |
| 1731619560 | 207.8799 | -0.21 | -0.10 | 207.4144 | 207.8799 | 207.4144 | 186 |
| 1731533160 | 208.09 | -0.03 | -0.02 | 207.5976 | 208.1758 | 207.5976 | 458 |
| 1731446820 | 208.1228 | -0.14 | -0.07 | 207.9001 | 208.13 | 207.9001 | 116 |
| 1731360420 | 208.2592 | 0.44 | 0.21 | 208.7559 | 208.7559 | 208.0901 | 28 |
| 1731101220 | 207.8201 | 0.55 | 0.27 | 207.9901 | 207.9901 | 207.8201 | 4 |
