Hot Features
프리미엄
Xtr USD Emerging Markets Bond UCITS ETF 1C Hedged (I1RI)
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 | -0.215 | -0.0733513015592 | 293.11 | 293.515 | 289.895 | 0 | 0 | IX |
| 4 | 1.43 | 0.490624946392 | 291.465 | 296.6 | 288.625 | 0 | 0 | IX |
| 12 | -1.5 | -0.50951952309 | 294.395 | 302.235 | 288.625 | 0 | 0 | IX |
| 26 | 9.86 | 3.48366809759 | 283.035 | 302.235 | 278.31 | 0 | 0 | IX |
| 52 | 30.085 | 11.4474335071 | 262.81 | 302.235 | 262.505 | 0 | 0 | IX |
| 156 | 30.88 | 11.7855847948 | 262.015 | 302.235 | 245.36 | 0 | 0 | IX |
| 260 | 30.88 | 11.7855847948 | 262.015 | 302.235 | 245.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 292.895 | 1.33 | 0.46 | 291.565 | 293.43 | 291.565 | 0 |
| 1732123800 | 291.565 | -0.76 | -0.26 | 292.325 | 292.665 | 291.22 | 0 |
| 1732037400 | 292.325 | 1.63 | 0.56 | 290.695 | 292.325 | 290.68 | 0 |
| 1731951000 | 290.695 | 0.12 | 0.04 | 290.58 | 291.31 | 289.895 | 0 |
| 1731691800 | 290.58 | -2.33 | -0.80 | 292.91 | 292.91 | 289.985 | 0 |
| 1731605400 | 292.91 | -0.2 | -0.07 | 293.11 | 293.515 | 291.87 | 0 |
| 1731519000 | 293.11 | -0.44 | -0.15 | 293.545 | 294.58499 | 292.325 | 0 |
| 1731432600 | 293.545 | -1.71 | -0.58 | 295.255 | 295.515 | 293.005 | 0 |
| 1731346200 | 295.255 | 0.12 | 0.04 | 295.135 | 296.505 | 294.315 | 0 |
| 1731087000 | 295.135 | 1.02 | 0.35 | 294.11 | 296.6 | 292.865 | 0 |
| 1731000600 | 294.11 | 4.11 | 1.42 | 290.005 | 294.7 | 290.005 | 0 |
| 1730914200 | 290.005 | -0.72 | -0.25 | 290.72 | 290.83999 | 288.625 | 0 |
| 1730827800 | 290.72 | -1.53 | -0.52 | 292.25 | 292.25 | 290.205 | 0 |
| 1730741400 | 292.25 | 0.83 | 0.28 | 291.42 | 292.89 | 291.37 | 0 |
| 1730482200 | 291.42 | -1.08 | -0.37 | 292.495 | 292.995 | 290.85 | 0 |
| 1730395800 | 292.495 | -1.52 | -0.52 | 294.01 | 294.01 | 291.86 | 0 |
| 1730309400 | 294.01 | 1.57 | 0.54 | 292.435 | 294.945 | 292.435 | 0 |
| 1730223000 | 292.435 | -0.13 | -0.04 | 292.56 | 293.675 | 290.49 | 0 |
| 1730136600 | 292.56 | -0.6 | -0.20 | 293.16 | 294.45 | 290.195 | 0 |
| 1729873800 | 293.16 | 0.49 | 0.17 | 292.675 | 293.90499 | 290.73 | 0 |
| 1729787400 | 292.675 | 0.76 | 0.26 | 291.46499 | 292.945 | 290.38 | 0 |
| 1729701000 | 291.91 | -0.61 | -0.21 | 292.27 | 293.105 | 291.515 | 0 |
| 1729614600 | 292.52 | -1.61 | -0.55 | 294.125 | 295.77 | 292.245 | 0 |
| 1729528200 | 294.125 | -2.89 | -0.97 | 297.01 | 297.1 | 293.95999 | 0 |
| 1729269000 | 297.01 | 0.02 | 0.01 | 296.985 | 297.29 | 294.885 | 0 |
| 1729182600 | 296.985 | -0.99 | -0.33 | 297.785 | 298.98 | 296.58999 | 0 |
| 1729096200 | 297.97 | 0.95 | 0.32 | 297.605 | 298.36 | 297.415 | 0 |
| 1729009800 | 297.02 | 0.96 | 0.32 | 296.06 | 297.705 | 296.06 | 0 |
| 1728923400 | 296.06 | -0.15 | -0.05 | 297.505 | 297.505 | 294.33499 | 0 |
| 1728664200 | 296.20999 | 0.29 | 0.10 | 295.915 | 296.38 | 294.58499 | 0 |
| 1728577800 | 295.915 | -0.86 | -0.29 | 296.375 | 296.95999 | 294.95999 | 0 |
| 1728491400 | 296.77999 | 0.5 | 0.17 | 296.67 | 297.55 | 296.345 | 0 |
| 1728405000 | 296.27999 | -0.64 | -0.22 | 296.92 | 297.305 | 296.20999 | 0 |
| 1728318600 | 296.92 | -0.47 | -0.16 | 297.385 | 297.865 | 296.325 | 0 |
| 1728059400 | 297.385 | -2.06 | -0.69 | 299.22 | 299.87 | 297.29 | 0 |
| 1727973000 | 299.44 | -0.82 | -0.27 | 300.255 | 300.975 | 298.495 | 0 |
| 1727886600 | 300.255 | -0.48 | -0.16 | 301.08499 | 301.64 | 299.39999 | 0 |
| 1727800200 | 300.735 | 0.69 | 0.23 | 300.05 | 301.57 | 299.385 | 0 |
| 1727713800 | 300.05 | 0.06 | 0.02 | 299.99 | 300.395 | 298.99 | 0 |
| 1727454600 | 299.99 | 0.78 | 0.26 | 299.325 | 300.175 | 298.88 | 0 |
| 1727368200 | 299.21499 | 0.21 | 0.07 | 299.40499 | 300.89999 | 298.55 | 0 |
| 1727281800 | 299 | -0.61 | -0.20 | 299.61 | 299.89999 | 298.89 | 0 |
| 1727195400 | 299.61 | 0.69 | 0.23 | 299.625 | 300.04 | 298.425 | 0 |
| 1727109000 | 298.925 | -0.24 | -0.08 | 299.165 | 302.165 | 298.46499 | 0 |
| 1726849800 | 299.165 | -0.81 | -0.27 | 299.975 | 301.345 | 299.165 | 0 |
| 1726763400 | 299.975 | 0.75 | 0.25 | 300.435 | 301.37 | 299.72 | 0 |
| 1726677000 | 299.22 | -1.11 | -0.37 | 300.015 | 301.63 | 299.02499 | 0 |
| 1726590600 | 300.33 | 0.57 | 0.19 | 300.02 | 302.235 | 297.955 | 0 |
| 1726504200 | 299.76 | 1.75 | 0.59 | 298.015 | 299.76 | 296.855 | 0 |
| 1726245000 | 298.015 | 1.02 | 0.34 | 296.995 | 298.705 | 296.995 | 0 |
| 1726158600 | 296.995 | 1.57 | 0.53 | 295.43 | 298.71499 | 295.43 | 0 |
| 1726072200 | 295.43 | -0.18 | -0.06 | 295.88 | 296.71499 | 294.77 | 0 |
| 1725985800 | 295.61 | 0.91 | 0.31 | 295.06 | 296.40499 | 294.735 | 0 |
| 1725899400 | 294.705 | -1.06 | -0.36 | 296.075 | 296.075 | 293.89 | 0 |
| 1725640200 | 295.76 | 3.25 | 1.11 | 292.515 | 297.08 | 292.515 | 0 |
| 1725553800 | 292.515 | -1.59 | -0.54 | 294.05 | 296.11 | 292.515 | 0 |
| 1725467400 | 294.105 | 0.75 | 0.26 | 292.915 | 294.805 | 292.68 | 0 |
| 1725381000 | 293.35 | -0.67 | -0.23 | 294.02 | 295.7 | 292.69 | 0 |
| 1725294600 | 294.02 | -0.14 | -0.05 | 294.16 | 296.015 | 292.6 | 0 |
| 1725035400 | 294.16 | 0.02 | 0.01 | 294.105 | 295.995 | 294.015 | 0 |
| 1724949000 | 294.145 | -0.1 | -0.03 | 294.395 | 295.815 | 292.71499 | 0 |
| 1724862600 | 294.24 | -0.32 | -0.11 | 294.505 | 295.94 | 294.145 | 0 |
| 1724776200 | 294.56 | -0.02 | -0.01 | 294.575 | 296.19 | 293.7 | 0 |
| 1724689800 | 294.575 | -0.48 | -0.16 | 295.33499 | 297.07 | 294.255 | 0 |
| 1724430600 | 295.055 | 1.68 | 0.57 | 293.375 | 295.685 | 293.165 | 0 |
| 1724344200 | 293.375 | -1.43 | -0.48 | 294.8 | 295.515 | 292.83499 | 0 |
