Hot Features
프리미엄
Xtr US Treasuries 1to3 UCITS ETF 1D (I1R7)
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 | -0.0935 | -0.0561184742017 | 166.6118 | 167.0568 | 166.3243 | 0 | 0 | IX |
| 4 | 0.507 | 0.305400897409 | 166.0113 | 167.0568 | 163.6082 | 0 | 0 | IX |
| 12 | 1.5651 | 0.948814572861 | 164.9532 | 167.0568 | 163.6082 | 0 | 0 | IX |
| 26 | 0.5415 | 0.326250415721 | 165.9768 | 167.0568 | 163.6082 | 0 | 0 | IX |
| 52 | 3.1688 | 1.93988962317 | 163.3495 | 167.0808 | 160.7908 | 0 | 0 | IX |
| 156 | 7.1295 | 4.47302445341 | 159.3888 | 167.0808 | 158.5966 | 0 | 0 | IX |
| 260 | 7.1295 | 4.47302445341 | 159.3888 | 167.0808 | 158.5966 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 166.47659 | -0.07 | -0.04 | 166.5071 | 166.5704 | 166.41229 | 0 |
| 1739208600 | 166.5422 | 0.17 | 0.10 | 166.4338 | 166.6069 | 166.3934 | 0 |
| 1738949400 | 166.368 | -0.28 | -0.17 | 166.5697 | 167.0568 | 166.3243 | 0 |
| 1738863000 | 166.6462 | 0.01 | 0.01 | 166.67689 | 166.719 | 166.60149 | 0 |
| 1738776600 | 166.63239 | -0.04 | -0.03 | 166.61179 | 166.8457 | 166.55699 | 0 |
| 1738690200 | 166.67689 | 0.33 | 0.20 | 166.502 | 166.67689 | 166.38229 | 0 |
| 1738603800 | 166.3486 | -0.28 | -0.17 | 163.7764 | 166.89779 | 163.6082 | 0 |
| 1738344600 | 166.6275 | 0.17 | 0.10 | 166.4668 | 166.69149 | 166.4373 | 0 |
| 1738258200 | 166.45509 | 0.04 | 0.02 | 166.4579 | 166.6234 | 166.4018 | 0 |
| 1738171800 | 166.417 | -0.05 | -0.03 | 166.5282 | 166.572 | 166.393 | 0 |
| 1738085400 | 166.4669 | 0.21 | 0.13 | 166.42769 | 166.52279 | 166.3475 | 0 |
| 1737999000 | 166.2535 | -0.06 | -0.04 | 166.3761 | 166.5525 | 166.2535 | 0 |
| 1737739800 | 166.3132 | 0 | 0.00 | 166.2542 | 166.3219 | 166.1363 | 0 |
| 1737653400 | 166.3117 | 0.05 | 0.03 | 166.179 | 166.3436 | 166.0186 | 0 |
| 1737567000 | 166.2662 | 0 | 0.00 | 166.2662 | 166.2662 | 166.2662 | 0 |
| 1737480600 | 166.2662 | 0.08 | 0.05 | 165.75559 | 166.30609 | 165.65969 | 0 |
| 1737394200 | 166.187 | 0.1 | 0.06 | 166.40289 | 166.9366 | 165.5104 | 0 |
| 1737135000 | 166.0884 | -0.21 | -0.12 | 165.9224 | 166.27959 | 165.9224 | 0 |
| 1737048600 | 166.2935 | 0.41 | 0.25 | 166.0678 | 166.4854 | 165.9075 | 0 |
| 1736962200 | 165.8829 | 0.19 | 0.11 | 166.0113 | 166.3864 | 165.5763 | 0 |
| 1736875800 | 165.6972 | 0.07 | 0.05 | 165.7178 | 165.7871 | 165.6189 | 0 |
| 1736789400 | 165.6226 | -0.01 | -0.00 | 165.5779 | 165.6747 | 165.50559 | 0 |
| 1736530200 | 165.6292 | -0.55 | -0.33 | 165.967 | 165.9892 | 164.2897 | 0 |
| 1736443800 | 166.1754 | 0.27 | 0.16 | 165.999 | 166.1754 | 165.906 | 0 |
| 1736357400 | 165.9044 | -0.03 | -0.02 | 165.8857 | 165.9929 | 165.7292 | 0 |
| 1736271000 | 165.9298 | 0.12 | 0.07 | 165.929 | 165.9617 | 165.7439 | 0 |
| 1736184600 | 165.81379 | 0.05 | 0.03 | 166.3734 | 166.46199 | 165.71789 | 0 |
| 1735925400 | 165.7613 | -0.04 | -0.03 | 165.94049 | 165.9809 | 165.71289 | 0 |
| 1735839000 | 165.8041 | 1.05 | 0.64 | 164.3287 | 166.06559 | 164.3287 | 0 |
| 1735579800 | 164.7568 | -0.88 | -0.53 | 165.5573 | 165.7243 | 164.47139 | 0 |
| 1735320600 | 165.63669 | 0.19 | 0.12 | 165.715 | 165.715 | 165.3861 | 0 |
| 1734975000 | 165.4447 | -0.19 | -0.11 | 165.4833 | 165.5311 | 165.3838 | 0 |
| 1734715800 | 165.6303 | 0.17 | 0.10 | 165.63999 | 165.79159 | 165.4567 | 0 |
| 1734629400 | 165.46449 | -0.14 | -0.09 | 165.3976 | 165.5762 | 165.31 | 0 |
| 1734543000 | 165.60919 | 0.01 | 0.01 | 165.5482 | 165.72389 | 165.5088 | 0 |
| 1734456600 | 165.59549 | 0.01 | 0.00 | 165.56129 | 165.6192 | 165.4378 | 0 |
| 1734370200 | 165.5903 | -0 | -0.00 | 165.67169 | 165.7427 | 165.4642 | 0 |
| 1734111000 | 165.59289 | -0.34 | -0.21 | 165.6759 | 165.7269 | 165.514 | 0 |
| 1734024600 | 165.9345 | -0.12 | -0.07 | 165.74789 | 165.9345 | 165.6796 | 0 |
| 1733938200 | 166.05 | 0.32 | 0.19 | 165.4719 | 166.0658 | 165.464 | 0 |
| 1733851800 | 165.7322 | 0.04 | 0.02 | 165.7697 | 165.7898 | 165.63749 | 0 |
| 1733765400 | 165.6969 | -0.05 | -0.03 | 165.794 | 165.8205 | 165.6757 | 0 |
| 1733506200 | 165.7485 | 0.2 | 0.12 | 165.592 | 165.88919 | 165.553 | 0 |
| 1733419800 | 165.5506 | 0.04 | 0.02 | 165.67599 | 165.6862 | 165.535 | 0 |
| 1733333400 | 165.5137 | -0.03 | -0.02 | 165.44059 | 165.66309 | 165.3878 | 0 |
| 1733247000 | 165.5404 | 0.13 | 0.08 | 165.3855 | 165.57409 | 165.35659 | 0 |
| 1733160600 | 165.4087 | 0.17 | 0.10 | 164.603 | 165.48759 | 164.5482 | 0 |
| 1732901400 | 165.23769 | -0.17 | -0.10 | 165.3735 | 165.4399 | 165.2142 | 0 |
| 1732815000 | 165.4079 | -0.1 | -0.06 | 165.3408 | 165.48599 | 165.2279 | 0 |
| 1732728600 | 165.50569 | 0.42 | 0.26 | 165.2858 | 165.5135 | 165.1419 | 0 |
| 1732642200 | 165.0809 | 0.37 | 0.23 | 165.0701 | 165.24879 | 165.0129 | 0 |
| 1732555800 | 164.7088 | -0.14 | -0.08 | 165.67179 | 165.7035 | 164.7088 | 0 |
| 1732296600 | 164.8474 | 0.13 | 0.08 | 164.8792 | 165.2543 | 164.7919 | 0 |
| 1732210200 | 164.7141 | -0.39 | -0.24 | 165.3862 | 165.4176 | 164.7141 | 0 |
| 1732123800 | 165.1036 | 0.07 | 0.04 | 164.9532 | 165.1115 | 164.6293 | 0 |
| 1732037400 | 165.0384 | 0.14 | 0.08 | 165.0087 | 165.1942 | 164.95249 | 0 |
| 1731951000 | 164.9019 | 0.13 | 0.08 | 164.8864 | 164.9445 | 164.7862 | 0 |
| 1731691800 | 164.7684 | -0.15 | -0.09 | 164.684 | 164.91139 | 164.6528 | 0 |
| 1731605400 | 164.918 | 0.02 | 0.01 | 164.883 | 165.032 | 164.7911 | 0 |
| 1731519000 | 164.9024 | 0.28 | 0.17 | 164.6646 | 164.9942 | 164.5076 | 0 |
| 1731432600 | 164.6216 | -0.22 | -0.14 | 164.5353 | 164.803 | 164.4579 | 0 |
