Hot Features
프리미엄
Invesco DB Base Metals Fund (DBB)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.14570858283 | 20.04 | 20.3 | 19.6 | 132959 | 19.8584948 | SP |
| 4 | -0.42 | -2.09685471792 | 20.03 | 20.56 | 19.6 | 154835 | 20.24717832 | SP |
| 12 | -1.28 | -6.12733365247 | 20.89 | 21.45 | 19.56 | 116772 | 20.44914091 | SP |
| 26 | -0.44 | -2.19451371571 | 20.05 | 21.45 | 18.05 | 114903 | 19.82756841 | SP |
| 52 | 1.83 | 10.2924634421 | 17.78 | 21.9801 | 16.77 | 127527 | 19.69312374 | SP |
| 156 | -1.61 | -7.58718190386 | 21.22 | 27.01 | 16.77 | 215774 | 21.02696971 | SP |
| 260 | 4.31 | 28.1699346405 | 15.3 | 27.01 | 11.91 | 203142 | 20.14511517 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 19.61 | -0.28 | -1.41 | 19.83 | 19.8721 | 19.6 | 322406 |
| 1734478200 | 19.89 | -0.16 | -0.80 | 19.89 | 19.94 | 19.89 | 27968 |
| 1734391800 | 20.05 | -0.18 | -0.89 | 20.17 | 20.17 | 20.021 | 211075 |
| 1734132600 | 20.23 | -0.01 | -0.05 | 20.3 | 20.3 | 20.2 | 61468 |
| 1734046200 | 20.24 | -0.16 | -0.78 | 20.04 | 20.2673 | 20.04 | 41880 |
| 1733959800 | 20.4 | -0.13 | -0.63 | 20.39 | 20.42 | 20.34 | 42838 |
| 1733873400 | 20.53 | 0.18 | 0.88 | 20.38 | 20.55 | 20.38 | 274193 |
| 1733787000 | 20.35 | 0.12 | 0.59 | 20.5 | 20.56 | 20.35 | 40167 |
| 1733527800 | 20.23 | -0.21 | -1.03 | 20.28 | 20.28 | 20.15 | 27696 |
| 1733441400 | 20.44 | 0.09 | 0.44 | 20.42 | 20.44 | 20.34 | 1219406 |
| 1733355000 | 20.35 | 0.1 | 0.49 | 20.31 | 20.4 | 20.3 | 21702 |
| 1733268600 | 20.25 | 0.06 | 0.30 | 20.2 | 20.3 | 20.1699 | 61226 |
| 1733182200 | 20.19 | 0.05 | 0.25 | 20.14 | 20.19 | 20.05 | 91310 |
| 1732917840 | 20.14 | -0.08 | -0.40 | 20.1 | 20.2397 | 20.1 | 43964 |
| 1732750200 | 20.22 | 0.09 | 0.45 | 20.17 | 20.29 | 20.17 | 128067 |
| 1732663800 | 20.13 | -0.04 | -0.18 | 20.17 | 20.18 | 20.0748 | 113798 |
| 1732577400 | 20.1673 | 0.2 | 0.99 | 20.11 | 20.19 | 20.11 | 65705 |
| 1732318200 | 19.97 | -0.1 | -0.50 | 19.96 | 20.01 | 19.8882 | 88437 |
| 1732231800 | 20.07 | 0.04 | 0.20 | 20.03 | 20.095 | 19.9801 | 58560 |
| 1732145400 | 20.03 | -0.09 | -0.45 | 20.14 | 20.14 | 20.01 | 39101 |
| 1732059000 | 20.12 | 0.23 | 1.16 | 19.88 | 20.13 | 19.88 | 63949 |
| 1731972600 | 19.89 | -0.05 | -0.25 | 19.63 | 19.9699 | 19.63 | 91321 |
| 1731713400 | 19.94 | 0.38 | 1.94 | 20.12 | 20.1531 | 19.91 | 112782 |
| 1731627000 | 19.56 | -0.1 | -0.51 | 19.75 | 19.76 | 19.56 | 31626 |
| 1731540600 | 19.66 | -0.19 | -0.96 | 19.81 | 19.81 | 19.63 | 87320 |
| 1731454200 | 19.85 | -0.28 | -1.39 | 19.93 | 19.93 | 19.8201 | 137292 |
| 1731367800 | 20.13 | -0.25 | -1.23 | 20.22 | 20.26 | 20.06 | 210189 |
| 1731108600 | 20.38 | -0.52 | -2.49 | 20.54 | 20.54 | 20.28 | 62092 |
| 1731022200 | 20.9 | 0.76 | 3.77 | 20.85 | 20.93 | 20.782 | 79066 |
| 1730935800 | 20.14 | -0.7 | -3.36 | 20.07 | 20.28 | 20.067 | 112555 |
| 1730849400 | 20.84 | 0.26 | 1.26 | 20.75 | 20.9106 | 20.75 | 30118 |
| 1730763000 | 20.58 | 0.13 | 0.64 | 20.52 | 20.61 | 20.435 | 40188 |
| 1730500200 | 20.45 | -0.03 | -0.15 | 20.64 | 20.64 | 20.33 | 116158 |
| 1730413800 | 20.48 | -0.09 | -0.43 | 20.64 | 20.64 | 20.34 | 51411 |
| 1730327400 | 20.5684 | -0.19 | -0.92 | 20.64 | 20.6501 | 20.4801 | 26489 |
| 1730241000 | 20.76 | -0.03 | -0.14 | 20.71 | 20.76 | 20.5909 | 57639 |
| 1730154600 | 20.79 | 0.11 | 0.53 | 20.62 | 20.79 | 20.62 | 51694 |
| 1729895400 | 20.68 | -0.11 | -0.53 | 20.69 | 20.8 | 20.6119 | 26919 |
| 1729809000 | 20.79 | 0.15 | 0.73 | 20.91 | 20.94 | 20.565 | 411209 |
| 1729722600 | 20.64 | -0.14 | -0.67 | 20.74 | 20.8092 | 20.6096 | 528189 |
| 1729636200 | 20.78 | 0.25 | 1.22 | 20.79 | 20.83 | 20.7482 | 167267 |
| 1729549800 | 20.53 | -0.16 | -0.77 | 20.73 | 20.81 | 20.48 | 49873 |
| 1729290600 | 20.69 | 0.34 | 1.67 | 20.61 | 20.69 | 20.546 | 47519 |
| 1729204200 | 20.35 | -0.15 | -0.73 | 20.34 | 20.39 | 20.3 | 15756 |
| 1729117800 | 20.5 | 0.07 | 0.34 | 20.57 | 20.61 | 20.4424 | 25005 |
| 1729031400 | 20.43 | -0.29 | -1.40 | 20.41 | 20.45 | 20.3403 | 72062 |
| 1728945000 | 20.72 | -0.28 | -1.33 | 20.5 | 20.74 | 20.5 | 24691 |
| 1728685800 | 21 | 0.25 | 1.20 | 20.91 | 21.036 | 20.91 | 96468 |
| 1728599400 | 20.75 | 0.3 | 1.47 | 20.52 | 20.75 | 20.52 | 60070 |
| 1728513000 | 20.45 | -0.33 | -1.59 | 20.26 | 20.45 | 20.15 | 69242 |
| 1728426600 | 20.78 | -0.44 | -2.07 | 20.76 | 20.805 | 20.64 | 244087 |
| 1728340200 | 21.22 | -0.02 | -0.09 | 21.19 | 21.27 | 21.13 | 169715 |
| 1728081000 | 21.24 | 0.25 | 1.19 | 21.3 | 21.33 | 21.16 | 42914 |
| 1727994600 | 20.99 | -0.43 | -2.01 | 20.98 | 21.02 | 20.8405 | 53180 |
| 1727908200 | 21.42 | 0.32 | 1.52 | 21.28 | 21.45 | 21.25 | 59914 |
| 1727821800 | 21.1 | 0.31 | 1.49 | 21.08 | 21.17 | 20.876335 | 111596 |
| 1727735400 | 20.79 | -0.14 | -0.67 | 20.91 | 20.91 | 20.74 | 46228 |
| 1727476200 | 20.93 | -0.06 | -0.29 | 20.96 | 21.0266 | 20.91 | 70992 |
| 1727389800 | 20.99 | 0.55 | 2.69 | 20.89 | 21.04 | 20.8501 | 153788 |
| 1727303400 | 20.44 | -0.19 | -0.92 | 20.54 | 20.59 | 20.4002 | 52649 |
| 1727217000 | 20.63 | 0.74 | 3.72 | 20.46 | 20.63 | 20.4534 | 107197 |
| 1727130600 | 19.89 | 0.08 | 0.40 | 19.88 | 19.93 | 19.8592 | 24311 |
| 1726871400 | 19.81 | -0.29 | -1.44 | 19.9 | 19.9064 | 19.766 | 36406 |
| 1726785000 | 20.1 | 0.36 | 1.82 | 20.05 | 20.11 | 19.9793 | 81686 |
