Hot Features
프리미엄
US Treasuries Ultrashort Bond UCITS ETF 1C Index (IIVU)
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 | -0.1916 | -0.396128034535 | 48.3682 | 48.3982 | 47.8332 | 0 | 0 | IX |
| 4 | -0.1475 | -0.305230723386 | 48.3241 | 49.4322 | 47.5456 | 0 | 0 | IX |
| 12 | 2.408 | 5.26124897856 | 45.7686 | 49.4322 | 45.7263 | 0 | 0 | IX |
| 26 | 2.6167 | 5.74342788285 | 45.5599 | 49.4322 | 43.9973 | 0 | 0 | IX |
| 52 | 3.1872 | 7.08433542123 | 44.9894 | 49.4322 | 43.9973 | 0 | 0 | IX |
| 156 | 3.9027 | 8.81489997493 | 44.2739 | 49.4322 | 42.1346 | 0 | 0 | IX |
| 260 | 3.9027 | 8.81489997493 | 44.2739 | 49.4322 | 42.1346 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 48.1766 | 0.08 | 0.18 | 48.2148 | 48.3982 | 48.1708 | 0 |
| 1738258200 | 48.0923 | -0.11 | -0.23 | 48.1312 | 48.2581 | 48.0537 | 0 |
| 1738171800 | 48.204 | -0.01 | -0.01 | 48.1417 | 48.3511 | 48.1082 | 0 |
| 1738085400 | 48.2102 | 0.22 | 0.46 | 47.8621 | 48.2622 | 47.8478 | 0 |
| 1737999000 | 47.9876 | 0.04 | 0.08 | 48.2065 | 48.2147 | 47.8332 | 0 |
| 1737739800 | 47.9498 | -0.57 | -1.18 | 48.3682 | 48.3753 | 47.9327 | 0 |
| 1737653400 | 48.5242 | -0.1 | -0.21 | 48.6806 | 48.7206 | 48.4983 | 0 |
| 1737567000 | 48.6279 | 0.01 | 0.03 | 48.3032 | 48.6365 | 48.2975 | 0 |
| 1737480600 | 48.6134 | -0.05 | -0.11 | 48.6744 | 48.9536 | 48.5904 | 0 |
| 1737394200 | 48.6658 | -0.43 | -0.88 | 49.089 | 49.2128 | 48.5694 | 0 |
| 1737135000 | 49.0977 | 0.22 | 0.45 | 49.1758 | 49.2208 | 48.9516 | 0 |
| 1737048600 | 48.8775 | -0.16 | -0.32 | 48.9966 | 49.4011 | 48.8717 | 0 |
| 1736962200 | 49.0356 | -0.08 | -0.17 | 48.9043 | 49.0604 | 48.6182 | 0 |
| 1736875800 | 49.1169 | -0.06 | -0.13 | 49.1862 | 49.2909 | 48.86 | 0 |
| 1736789400 | 49.1804 | 0.19 | 0.38 | 49.1772 | 49.4322 | 49.144 | 0 |
| 1736530200 | 48.9931 | 0.3 | 0.61 | 48.7286 | 49.0427 | 48.5471 | 0 |
| 1736443800 | 48.6938 | 0.3 | 0.61 | 48.7939 | 48.8577 | 48.5417 | 0 |
| 1736357400 | 48.3966 | 0.53 | 1.10 | 47.9569 | 48.5253 | 47.9436 | 0 |
| 1736271000 | 47.8677 | 0.18 | 0.38 | 47.6289 | 47.9056 | 47.5456 | 0 |
| 1736184600 | 47.6881 | -0.42 | -0.87 | 47.9945 | 47.9986 | 47.6248 | 0 |
| 1735925400 | 48.1077 | -0.18 | -0.38 | 48.3241 | 48.3387 | 48.1048 | 0 |
| 1735839000 | 48.292 | 0.87 | 1.83 | 47.2994 | 48.3817 | 47.2994 | 0 |
| 1735579800 | 47.4251 | -0.02 | -0.05 | 47.467 | 47.5438 | 47.2822 | 0 |
| 1735320600 | 47.4491 | -0.21 | -0.43 | 47.73 | 47.7442 | 47.407 | 0 |
| 1734975000 | 47.6554 | 0.19 | 0.40 | 47.4967 | 47.7289 | 47.4233 | 0 |
| 1734715800 | 47.4651 | -0.06 | -0.13 | 47.7189 | 47.7497 | 47.438 | 0 |
| 1734629400 | 47.5278 | 0.56 | 1.19 | 47.298 | 47.567 | 47.0993 | 0 |
| 1734543000 | 46.9691 | 0.06 | 0.13 | 46.9743 | 47.0436 | 46.8836 | 0 |
| 1734456600 | 46.9062 | -0.07 | -0.15 | 46.9599 | 47.0689 | 46.8988 | 0 |
| 1734370200 | 46.9746 | -0.24 | -0.50 | 47.2329 | 47.2471 | 46.9492 | 0 |
| 1734111000 | 47.2117 | 0.29 | 0.62 | 47.2065 | 47.2805 | 47.05 | 0 |
| 1734024600 | 46.9188 | 0.17 | 0.37 | 46.9548 | 47.045 | 46.6836 | 0 |
| 1733938200 | 46.745 | 0 | 0.00 | 46.7947 | 46.8721 | 46.6323 | 0 |
| 1733851800 | 46.7438 | 0.17 | 0.37 | 46.6088 | 46.837 | 46.5947 | 0 |
| 1733765400 | 46.5722 | -0.12 | -0.27 | 46.6341 | 46.7161 | 46.5431 | 0 |
| 1733506200 | 46.6961 | 0.01 | 0.03 | 46.6536 | 46.802 | 46.376 | 0 |
| 1733419800 | 46.6835 | -0.12 | -0.26 | 47.5606 | 47.5721 | 46.6213 | 0 |
| 1733333400 | 46.8047 | -0.21 | -0.44 | 46.926 | 47.1166 | 46.8047 | 0 |
| 1733247000 | 47.0105 | -0.07 | -0.16 | 46.9728 | 47.1029 | 46.8705 | 0 |
| 1733160600 | 47.0845 | 0.26 | 0.55 | 46.6817 | 47.1534 | 46.6704 | 0 |
| 1732901400 | 46.8254 | -0.07 | -0.15 | 46.7594 | 46.934 | 46.7471 | 0 |
| 1732815000 | 46.8977 | -0 | -0.00 | 47.0316 | 47.0417 | 46.8952 | 0 |
| 1732728600 | 46.8995 | -0.47 | -0.99 | 47.2329 | 47.2453 | 46.8633 | 0 |
| 1732642200 | 47.3692 | 0.09 | 0.20 | 47.3936 | 47.4126 | 47.1206 | 0 |
| 1732555800 | 47.2753 | -0.19 | -0.40 | 47.8164 | 47.8509 | 47.1203 | 0 |
| 1732296600 | 47.4638 | 0.33 | 0.70 | 47.2609 | 47.5987 | 47.231 | 0 |
| 1732210200 | 47.1335 | 0.1 | 0.21 | 47.0782 | 47.1819 | 46.9531 | 0 |
| 1732123800 | 47.0329 | 0.12 | 0.26 | 46.8106 | 47.0329 | 46.7882 | 0 |
| 1732037400 | 46.9117 | -0.06 | -0.12 | 46.9082 | 47.1023 | 46.859 | 0 |
| 1731951000 | 46.97 | -0.07 | -0.16 | 47.0352 | 47.0879 | 46.9489 | 0 |
| 1731691800 | 47.0437 | 0.35 | 0.74 | 46.8741 | 47.0766 | 46.773 | 0 |
| 1731605400 | 46.6962 | 0.02 | 0.04 | 46.6947 | 47.0207 | 46.6792 | 0 |
| 1731519000 | 46.6778 | 0.14 | 0.30 | 46.6308 | 46.7826 | 46.4897 | 0 |
| 1731432600 | 46.5375 | 0.43 | 0.94 | 46.3175 | 46.5767 | 46.2513 | 0 |
| 1731346200 | 46.1045 | 0.17 | 0.38 | 46.017 | 46.1546 | 45.9709 | 0 |
| 1731087000 | 45.93 | 0.25 | 0.54 | 45.7686 | 45.9383 | 45.7263 | 0 |
| 1731000600 | 45.6843 | -0.36 | -0.79 | 45.8924 | 46.0008 | 45.6138 | 0 |
| 1730914200 | 46.046 | 0.46 | 1.01 | 46.1009 | 46.2106 | 45.8902 | 0 |
| 1730827800 | 45.5862 | -0.19 | -0.41 | 45.7066 | 45.7221 | 45.5451 | 0 |
| 1730741400 | 45.7728 | -0.01 | -0.02 | 45.7175 | 45.8018 | 45.6315 | 0 |
| 1730482200 | 45.7797 | -0.28 | -0.60 | 45.9691 | 45.9856 | 45.6831 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
