Hot Features
프리미엄
iNAV Xtrackers USD Corporate Bond UCITS ETF 5D CHF (CLXM)
DBI
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 | -0.0568 | -0.611225895317 | 9.2928 | 9.3856 | 9.2315 | 0 | 0 | IX |
| 4 | -0.0334 | -0.360325371653 | 9.2694 | 9.3856 | 9.1725 | 0 | 0 | IX |
| 12 | -0.5495 | -5.61545143324 | 9.7855 | 10.2178 | 9.1725 | 0 | 0 | IX |
| 26 | -5.3221 | -36.5576551885 | 14.5581 | 14.5581 | 9.1725 | 0 | 0 | IX |
| 52 | -5.3221 | -36.5576551885 | 14.5581 | 14.5581 | 9.1725 | 0 | 0 | IX |
| 156 | -5.3706 | -36.7683102159 | 14.6066 | 14.6161 | 9.1725 | 0 | 0 | IX |
| 260 | -5.3706 | -36.7683102159 | 14.6066 | 14.6161 | 9.1725 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 9.236 | -0.02 | -0.26 | 9.2584 | 9.2897 | 9.2315 | 0 |
| 1736184600 | 9.2603 | -0.09 | -0.99 | 9.3013999 | 9.3021 | 9.2418 | 0 |
| 1735925400 | 9.3524999 | -0.02 | -0.25 | 9.3844 | 9.3856 | 9.3402 | 0 |
| 1735839000 | 9.3758 | 0.05 | 0.56 | 9.2928 | 9.3758 | 9.2906 | 0 |
| 1735579800 | 9.3234 | 0.08 | 0.85 | 9.2474 | 9.3347 | 9.2402 | 0 |
| 1735320600 | 9.2445 | 0.03 | 0.37 | 9.2247 | 9.2556999 | 9.2068999 | 0 |
| 1734975000 | 9.2106 | 0.01 | 0.15 | 9.1887 | 9.2261 | 9.1774 | 0 |
| 1734715800 | 9.1965 | -0.04 | -0.39 | 9.2155 | 9.2171 | 9.1725 | 0 |
| 1734629400 | 9.2323 | -0.07 | -0.70 | 9.2707 | 9.2753 | 9.2106999 | 0 |
| 1734543000 | 9.2977 | -0.02 | -0.23 | 9.3054 | 9.3135 | 9.2815999 | 0 |
| 1734456600 | 9.3187 | 0.03 | 0.30 | 9.3231 | 9.3361 | 9.3017 | 0 |
| 1734370200 | 9.2905 | -0.01 | -0.12 | 9.2974 | 9.3294 | 9.2754999 | 0 |
| 1734111000 | 9.3017 | -0.01 | -0.12 | 9.353 | 9.3605 | 9.301 | 0 |
| 1734024600 | 9.3133 | 0.01 | 0.10 | 9.2673 | 9.3492 | 9.2646 | 0 |
| 1733938200 | 9.3043 | 0.02 | 0.19 | 9.3286 | 9.3299 | 9.2851 | 0 |
| 1733851800 | 9.2869 | 0.02 | 0.22 | 9.2693999 | 9.3019 | 9.2543 | 0 |
| 1733765400 | 9.2662 | -0.02 | -0.18 | 9.3091 | 9.3221 | 9.2493 | 0 |
| 1733506200 | 9.2829 | -0 | -0.03 | 9.2916 | 9.3114 | 9.2369 | 0 |
| 1733419800 | 9.2859 | -0.03 | -0.37 | 9.3287 | 9.3381 | 9.2746 | 0 |
| 1733333400 | 9.3201 | 0 | 0.00 | 9.3153 | 9.3294 | 9.2937 | 0 |
| 1733247000 | 9.3199 | -0.27 | -2.79 | 9.3328 | 9.3466 | 9.3057 | 0 |
| 1733160600 | 9.5873 | -0.01 | -0.09 | 9.5323 | 9.5902999 | 9.5269999 | 0 |
| 1732901400 | 9.5963 | 0.02 | 0.23 | 9.5737 | 9.6022 | 9.5623 | 0 |
| 1732815000 | 9.5747 | 0.01 | 0.12 | 9.56 | 9.5869 | 9.5543 | 0 |
| 1732728600 | 9.563 | -0.03 | -0.27 | 9.5789 | 9.5862 | 9.544 | 0 |
| 1732642200 | 9.5886 | 0 | 0.03 | 9.5828 | 9.591 | 9.5607 | 0 |
| 1732555800 | 9.5858 | 0 | 0.04 | 9.5925 | 9.6014 | 9.5591 | 0 |
| 1732296600 | 9.5817 | 0.1 | 1.02 | 9.4861 | 9.5931 | 9.4725 | 0 |
| 1732210200 | 9.485 | -0.01 | -0.13 | 9.4674 | 9.4905 | 9.4545999 | 0 |
| 1732123800 | 9.4975 | 0.02 | 0.22 | 9.4716 | 9.5001 | 9.4579 | 0 |
| 1732037400 | 9.4771 | 0.03 | 0.27 | 9.4761 | 9.5147 | 9.4674 | 0 |
| 1731951000 | 9.4515 | -0.03 | -0.32 | 9.4690999 | 9.4704 | 9.426 | 0 |
| 1731691800 | 9.4815 | -0.05 | -0.48 | 9.4949999 | 9.5291 | 9.4701 | 0 |
| 1731605400 | 9.5269999 | 0.02 | 0.19 | 9.4843 | 9.5456 | 9.4786 | 0 |
| 1731519000 | 9.5086 | -0.09 | -0.90 | 9.4963 | 9.5437 | 9.46 | 0 |
| 1731432600 | 9.595 | -0.03 | -0.34 | 9.6112 | 9.6271 | 9.5714 | 0 |
| 1731346200 | 9.6273 | 0.08 | 0.82 | 9.5848 | 9.6353 | 9.5807 | 0 |
| 1731087000 | 9.5488 | 0.09 | 0.90 | 9.514 | 9.5749 | 9.4974 | 0 |
| 1731000600 | 9.4635 | 0.04 | 0.42 | 9.4690999 | 9.4769 | 9.4438 | 0 |
| 1730914200 | 9.4242 | 0.09 | 1.00 | 9.4139 | 9.4288 | 9.3643 | 0 |
| 1730827800 | 9.3309 | -0.03 | -0.31 | 9.3599 | 9.3652 | 9.3245 | 0 |
| 1730741400 | 9.3595 | -0.16 | -1.68 | 9.3722999 | 9.3791 | 9.3509 | 0 |
| 1730482200 | 9.5196 | -0.17 | -1.80 | 9.5496 | 9.5612999 | 9.4831 | 0 |
| 1730395800 | 9.6944 | -0.02 | -0.25 | 9.701 | 9.7152 | 9.6519 | 0 |
| 1730309400 | 9.719 | 0.03 | 0.34 | 9.7234 | 9.7558 | 9.6958 | 0 |
| 1730223000 | 9.686 | 0.03 | 0.34 | 9.6856 | 9.6926 | 9.6519 | 0 |
| 1730136600 | 9.6534 | -0.08 | -0.77 | 9.6884 | 9.7076 | 9.6516 | 0 |
| 1729873800 | 9.7287 | -0.48 | -4.72 | 9.7344 | 9.7493 | 9.7141 | 0 |
| 1729787400 | 10.2106 | 0.5 | 5.17 | 10.1968 | 10.2178 | 10.1728 | 0 |
| 1729701000 | 9.7088 | -0.01 | -0.09 | 9.7171 | 9.7309 | 9.695 | 0 |
| 1729614600 | 9.7177 | -0.04 | -0.41 | 9.7088 | 9.7535 | 9.7009 | 0 |
| 1729528200 | 9.7581 | -0.1 | -0.99 | 9.8212 | 9.8227 | 9.752 | 0 |
| 1729269000 | 9.8558 | 0.03 | 0.28 | 9.8117 | 9.8582 | 9.8117 | 0 |
| 1729182600 | 9.8282 | -0.06 | -0.60 | 9.889 | 9.8917 | 9.8122 | 0 |
| 1729096200 | 9.8871 | 0.07 | 0.70 | 9.8646999 | 9.8951 | 9.8438 | 0 |
| 1729009800 | 9.8181 | 0.06 | 0.65 | 9.7855 | 9.8280999 | 9.7819 | 0 |
| 1728923400 | 9.7548 | 0.03 | 0.30 | 9.7106 | 9.7968 | 9.7106 | 0 |
| 1728664200 | 9.7254 | 0.45 | 4.82 | 9.7159 | 9.7254 | 9.7024 | 0 |
| 1728577800 | 9.2779 | 0 | 0.00 | 9.2779 | 9.2779 | 9.2779 | 0 |
| 1728491400 | 9.2779 | 0 | 0.00 | 9.2779 | 9.2779 | 9.2779 | 0 |
| 1728405000 | 9.2779 | 0 | 0.00 | 9.2779 | 9.2779 | 9.2779 | 0 |
