Hot Features
프리미엄
Xtrackers II Shs Xtrack II Global Government Bond (PK) (XTRXF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 12.91 | -0.02 | -0.15 | 12.9278 | 12.9278 | 12.7753 | 62356 |
| 1732141740 | 12.9298 | 0.07 | 0.53 | 12.8778 | 12.9298 | 12.7803 | 60629 |
| 1732054800 | 12.862 | 0.04 | 0.31 | 12.8678 | 12.9034 | 12.7918 | 101975 |
| 1731968640 | 12.822 | -0.01 | -0.08 | 12.8227 | 12.8861 | 12.7782 | 17268 |
| 1731709260 | 12.8326 | 0.05 | 0.41 | 12.8828 | 12.8828 | 12.7973 | 85281 |
| 1731622800 | 12.7803 | -0.06 | -0.49 | 12.8578 | 12.8899 | 12.7803 | 30403 |
| 1731536760 | 12.8438 | 0.09 | 0.70 | 12.85 | 12.8528 | 12.7474 | 27593 |
| 1731450480 | 12.754 | -0.05 | -0.36 | 12.8678 | 12.8955 | 12.7216 | 26222 |
| 1731363600 | 12.8001 | 0.02 | 0.15 | 12.8778 | 12.92 | 12.7984 | 2750 |
| 1731104400 | 12.7807 | -0.06 | -0.46 | 12.9428 | 12.9428 | 12.7807 | 30394 |
| 1731018540 | 12.8404 | 0.04 | 0.29 | 12.7923 | 12.8699 | 12.7603 | 109656 |
| 1730931600 | 12.8027 | -0.01 | -0.10 | 12.8027 | 12.8027 | 12.8027 | 3389 |
| 1730845680 | 12.815 | 0.04 | 0.34 | 12.8273 | 12.8628 | 12.8087 | 6929 |
| 1730759160 | 12.7714 | 0.02 | 0.17 | 12.8655 | 12.905 | 12.7714 | 21956 |
| 1730496420 | 12.7499 | -0.02 | -0.18 | 12.8792 | 12.8949 | 12.7499 | 43899 |
| 1730409780 | 12.7726 | -0.04 | -0.32 | 12.8528 | 12.9646 | 12.7551 | 56196 |
| 1730323500 | 12.8138 | -0.12 | -0.95 | 12.9328 | 12.9328 | 12.8138 | 10649 |
| 1730237280 | 12.9363 | 0.12 | 0.91 | 12.8728 | 12.9363 | 12.7423 | 23396 |
| 1730150880 | 12.8202 | -0.01 | -0.11 | 12.9178 | 12.9178 | 12.8202 | 39910 |
| 1729891500 | 12.834 | -1.25 | -8.87 | 12.9428 | 12.9428 | 12.834 | 18535 |
| 1729805160 | 14.0837 | 1.25 | 9.77 | 12.9178 | 14.0837 | 12.8301 | 34503 |
| 1729718940 | 12.8301 | -0.1 | -0.80 | 12.8928 | 12.93 | 12.8301 | 22256 |
| 1729632300 | 12.9336 | 0.07 | 0.53 | 12.8872 | 12.9497 | 12.8303 | 48544 |
| 1729545600 | 12.8649 | -0.06 | -0.50 | 12.9371 | 12.9589 | 12.8538 | 24072 |
| 1729286400 | 12.9298 | -0.04 | -0.30 | 12.99 | 13.0304 | 12.9298 | 18858 |
| 1729200000 | 12.9686 | 0.03 | 0.22 | 12.9572 | 12.985 | 12.9148 | 47668 |
| 1729113960 | 12.9406 | 0.06 | 0.47 | 12.9872 | 13.0179 | 12.9406 | 83367 |
| 1729027680 | 12.88 | 0.07 | 0.54 | 12.9683 | 13.0105 | 12.88 | 188958 |
| 1728941220 | 12.8102 | -0.16 | -1.27 | 12.9278 | 12.9902 | 12.8102 | 8775 |
| 1728681900 | 12.9746 | -0 | -0.00 | 12.9228 | 12.9859 | 12.905 | 268417 |
| 1728595560 | 12.9751 | 0.04 | 0.34 | 12.9428 | 12.9751 | 12.8749 | 117452 |
| 1728508800 | 12.931 | 0 | 0.00 | 12.9678 | 13.0002 | 12.8899 | 73631 |
| 1728422580 | 12.9306 | 0.04 | 0.32 | 12.9378 | 12.9578 | 12.88 | 37264 |
| 1728336000 | 12.8899 | -0.18 | -1.34 | 12.9928 | 13.0002 | 12.8899 | 23351 |
| 1728077220 | 13.0655 | 0.07 | 0.50 | 12.9928 | 13.0655 | 12.9672 | 45618 |
| 1727990760 | 13 | -0.09 | -0.71 | 13.0829 | 13.1156 | 13 | 73656 |
| 1727904000 | 13.0934 | -0.09 | -0.67 | 13.0979 | 13.158 | 13.0934 | 55256 |
| 1727818140 | 13.1822 | 0.19 | 1.48 | 13.178 | 13.1822 | 13.0693 | 5661 |
| 1727731380 | 12.9896 | -0.03 | -0.25 | 13.1729 | 13.1729 | 12.9896 | 15107 |
| 1727472000 | 13.0228 | -0.04 | -0.32 | 13.0929 | 13.188 | 13.0228 | 13892 |
| 1727386200 | 13.0644 | -0.03 | -0.26 | 13.0689 | 13.1156 | 13.0421 | 58727 |
| 1727299200 | 13.0983 | 0.06 | 0.45 | 13.0602 | 13.1156 | 13.0521 | 40180 |
| 1727212800 | 13.0394 | -0.04 | -0.33 | 13.0879 | 13.1507 | 13.0394 | 53125 |
| 1727126940 | 13.0829 | -0.1 | -0.73 | 13.0707 | 13.0829 | 13.0707 | 19446 |
| 1726867200 | 13.1785 | -0 | -0.01 | 13.0879 | 13.1785 | 13.0534 | 68279 |
| 1726781220 | 13.1793 | -0.05 | -0.38 | 13.0929 | 13.1793 | 13.0107 | 19174 |
| 1726694460 | 13.2294 | 0.14 | 1.07 | 13.1229 | 13.2294 | 13.0491 | 21255 |
| 1726608240 | 13.0893 | 0 | 0.00 | 13.1579 | 13.1959 | 13.0893 | 26934 |
| 1726521720 | 13.0893 | 0.05 | 0.36 | 13.1479 | 13.1909 | 13.0893 | 7067 |
| 1726262940 | 13.0425 | -0.06 | -0.46 | 13.0971 | 13.1547 | 13.0425 | 6491 |
| 1726176540 | 13.1026 | 0.03 | 0.23 | 13.108 | 13.1179 | 13.0586 | 68735 |
| 1726090140 | 13.0727 | -0.03 | -0.25 | 13.1071 | 13.1071 | 13.0727 | 7880 |
| 1726003500 | 13.1057 | 0.09 | 0.66 | 13.0929 | 13.1079 | 13.0929 | 21056 |
| 1725917160 | 13.0195 | 0.06 | 0.44 | 13.0779 | 13.0879 | 13.0195 | 5801 |
| 1725658020 | 12.9623 | -0.05 | -0.35 | 13.0779 | 13.09 | 12.9545 | 21672 |
| 1725571440 | 13.0074 | 0.04 | 0.30 | 13.0879 | 13.1152 | 12.9972 | 12711 |
| 1725485040 | 12.9688 | 0.08 | 0.63 | 13.0129 | 14.0084 | 12.9516 | 37062 |
| 1725398880 | 12.8873 | -0.02 | -0.18 | 12.9878 | 13.0002 | 12.8873 | 64833 |
| 1725053340 | 12.9102 | 0 | 0.01 | 12.9678 | 12.9678 | 12.9102 | 21032 |
| 1724966400 | 12.9083 | -0.03 | -0.24 | 12.9678 | 12.9728 | 12.9083 | 3922 |
| 1724880360 | 12.9394 | -0.01 | -0.05 | 12.9778 | 12.9778 | 12.89 | 32707 |
| 1724794080 | 12.9457 | -0.03 | -0.26 | 13.0028 | 13.0779 | 12.8073 | 42976 |
| 1724707740 | 12.9791 | -0.02 | -0.14 | 13.0275 | 13.0275 | 12.8776 | 21085 |
| 1724448480 | 12.9978 | -0.01 | -0.09 | 12.9778 | 12.9978 | 12.9778 | 8907 |
| 1724362140 | 13.01 | 0.09 | 0.66 | 12.9485 | 13.01 | 12.9272 | 36290 |
