Hot Features
프리미엄
US Treasuries Ultrashort Bond UE 3C Hedged Index (IIVX)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -100.59 | -1.46616038002 | 6860.7774 | 7022.3219 | 6756.214 | 0 | 0 | IX |
| 4 | -82.8676 | -1.21097375368 | 6843.055 | 7022.3219 | 6720.7624 | 0 | 0 | IX |
| 12 | 284.0262 | 4.3857185025 | 6476.1612 | 7045.9638 | 6461.2861 | 0 | 0 | IX |
| 26 | -7442.9456 | -52.4035478651 | 14203.133 | 22468.843 | 6456.8289 | 0 | 0 | IX |
| 52 | 728.6031 | 12.079796348 | 6031.5843 | 22468.843 | 5940.1488 | 0 | 0 | IX |
| 156 | 1248.2447 | 22.6461842573 | 5511.9427 | 22468.843 | 27.9847 | 0 | 0 | IX |
| 260 | 1248.2447 | 22.6461842573 | 5511.9427 | 22468.843 | 27.9847 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6788.7285 | -3.6 | -0.05 | 6777.848 | 6803.8969 | 6769.1442 | 0 |
| 1741282200 | 6792.3273 | -40.17 | -0.59 | 6835.2984 | 6858.4672 | 6764.828 | 0 |
| 1741195800 | 6832.4997 | -135 | -1.94 | 6874.7755 | 6903.9168 | 6808.8946 | 0 |
| 1741109400 | 6967.4964 | 129.39 | 1.89 | 6964.3956 | 7022.3219 | 6919.4224 | 0 |
| 1741023000 | 6838.1055 | -4.9 | -0.07 | 6860.7774 | 6865.6376 | 6813.4489 | 0 |
| 1740763800 | 6843.0095 | 19.19 | 0.28 | 6825.4129 | 6845.5066 | 6788.5847 | 0 |
| 1740677400 | 6823.8196 | 24.25 | 0.36 | 6786.2163 | 6843.6511 | 6782.97 | 0 |
| 1740591000 | 6799.5709 | -25.52 | -0.37 | 6819.0826 | 6843.466 | 6797.6568 | 0 |
| 1740504600 | 6825.0884 | 24.6 | 0.36 | 6819.2495 | 6835.5486 | 6792.0041 | 0 |
| 1740418200 | 6800.4874 | 31.63 | 0.47 | 6790.8757 | 6830.3264 | 6788.9535 | 0 |
| 1740159000 | 6768.8598 | -19.53 | -0.29 | 6762.8522 | 6779.4823 | 6754.259 | 0 |
| 1740072600 | 6788.3868 | -9.48 | -0.14 | 6795.7568 | 6801.0975 | 6770.6593 | 0 |
| 1739986200 | 6797.8709 | 62.6 | 0.93 | 6731.3955 | 6806.437 | 6720.7624 | 0 |
| 1739899800 | 6735.2698 | -12.38 | -0.18 | 6759.9375 | 6760.341 | 6722.3466 | 0 |
| 1739813400 | 6747.6452 | -12.48 | -0.18 | 6770.033 | 6794.0978 | 6743.8915 | 0 |
| 1739554200 | 6760.1274 | -58.53 | -0.86 | 6782.7084 | 6788.1468 | 6738.9752 | 0 |
| 1739467800 | 6818.6605 | 5.35 | 0.08 | 6825.0814 | 6865.534 | 6809.5202 | 0 |
| 1739381400 | 6813.309 | -15.92 | -0.23 | 6838.9252 | 6857.875 | 6806.7745 | 0 |
| 1739295000 | 6829.2312 | -40.86 | -0.59 | 6866.8395 | 6867.4485 | 6826.2142 | 0 |
| 1739208600 | 6870.0945 | 23.19 | 0.34 | 6843.055 | 6881.0088 | 6832.1617 | 0 |
| 1738949400 | 6846.9052 | 33.03 | 0.48 | 6790.886 | 6852.9557 | 6790.5767 | 0 |
| 1738863000 | 6813.8801 | -37.43 | -0.55 | 6860.5366 | 6864.4506 | 6803.6427 | 0 |
| 1738776600 | 6851.3094 | 55.71 | 0.82 | 6828.622 | 6881.2708 | 6808.293 | 0 |
| 1738690200 | 6795.602 | -13.21 | -0.19 | 6756.6322 | 6815.4397 | 6750.6435 | 0 |
| 1738603800 | 6808.8163 | -63.29 | -0.92 | 7019.0604 | 7045.9638 | 6780.6568 | 0 |
| 1738344600 | 6872.1016 | 70.79 | 1.04 | 6861.1966 | 6907.5867 | 6861.1966 | 0 |
| 1738258200 | 6801.3128 | -41.94 | -0.61 | 6808.9021 | 6837.7834 | 6791.1758 | 0 |
| 1738171800 | 6843.2497 | -1.59 | -0.02 | 6827.9065 | 6876.3565 | 6812.2656 | 0 |
| 1738085400 | 6844.844 | -35.37 | -0.51 | 6901.9806 | 6914.2988 | 6828.3345 | 0 |
| 1737999000 | 6880.2152 | 148.76 | 2.21 | 6816.0236 | 6884.2094 | 6793.0543 | 0 |
| 1737739800 | 6731.4507 | -42.06 | -0.62 | 6751.4699 | 6751.9323 | 6698.4621 | 0 |
| 1737653400 | 6773.5078 | -43.98 | -0.65 | 6816.0977 | 6835.9299 | 6760.7403 | 0 |
| 1737567000 | 6817.4833 | -23.02 | -0.34 | 6863.8657 | 6866.5491 | 6816.6952 | 0 |
| 1737480600 | 6840.5057 | 9.78 | 0.14 | 6907.1869 | 6914.1723 | 6835.2303 | 0 |
| 1737394200 | 6830.7258 | -50.04 | -0.73 | 6905.2774 | 6942.6549 | 6794.7152 | 0 |
| 1737135000 | 6880.7691 | -31.73 | -0.46 | 6942.782 | 6958.8389 | 6873.2225 | 0 |
| 1737048600 | 6912.495 | 99.68 | 1.46 | 6813.3066 | 6912.495 | 6813.3066 | 0 |
| 1736962200 | 6812.817 | -2.8 | -0.04 | 6824.7 | 6831.7713 | 6769.1057 | 0 |
| 1736875800 | 6815.6134 | -86.53 | -1.25 | 6853.5418 | 6868.0713 | 6794.4471 | 0 |
| 1736789400 | 6902.1422 | 22.88 | 0.33 | 6896.362 | 6930.3454 | 6887.2867 | 0 |
| 1736530200 | 6879.2602 | 70.8 | 1.04 | 6819.046 | 6889.2543 | 6795.8208 | 0 |
| 1736443800 | 6808.4637 | 44.29 | 0.65 | 6797.0714 | 6812.9621 | 6774.2835 | 0 |
| 1736357400 | 6764.1728 | 36.22 | 0.54 | 6758.5061 | 6814.7865 | 6752.4752 | 0 |
| 1736271000 | 6727.9537 | -2.44 | -0.04 | 6743.0026 | 6770.6634 | 6725.6575 | 0 |
| 1736184600 | 6730.3979 | -121.64 | -1.78 | 6839.0635 | 6850.5446 | 6720.4213 | 0 |
| 1735925400 | 6852.0344 | 5.93 | 0.09 | 6839.0786 | 6870.5006 | 6809.943 | 0 |
| 1735839000 | 6846.1004 | 178.79 | 2.68 | 6897.4203 | 6905.8359 | 6837.0565 | 0 |
| 1735579800 | 6667.307 | 148.69 | 2.28 | 6603.6678 | 6667.307 | 6595.7599 | 0 |
| 1735320600 | 6518.6163 | 12.47 | 0.19 | 6516.8131 | 6578.1412 | 6511.0573 | 0 |
| 1734975000 | 6506.1489 | 43.81 | 0.68 | 6467.8007 | 6514.5568 | 6461.2861 | 0 |
| 1734715800 | 6462.3398 | -113.05 | -1.72 | 6530.1456 | 6544.7904 | 6462.3398 | 0 |
| 1734629400 | 6575.3924 | 74.52 | 1.15 | 6566.3845 | 6602.3711 | 6540.0194 | 0 |
| 1734543000 | 6500.8723 | -17.75 | -0.27 | 6504.5039 | 6506.8365 | 6462.1721 | 0 |
| 1734456600 | 6518.6226 | 30.69 | 0.47 | 6481.1806 | 6523.5406 | 6470.1016 | 0 |
| 1734370200 | 6487.937 | 2.88 | 0.04 | 6476.1611 | 6503.8844 | 6471.4534 | 0 |
| 1734111000 | 6485.0579 | -2.71 | -0.04 | 6501.1821 | 6519.6111 | 6472.4434 | 0 |
| 1734024600 | 6487.7726 | 13.38 | 0.21 | 6477.3664 | 6505.0365 | 6467.3846 | 0 |
| 1733938200 | 6474.3972 | -40.76 | -0.63 | 6493.0412 | 6516.3359 | 6473.7911 | 0 |
| 1733851800 | 6515.1539 | 30.68 | 0.47 | 6512.3461 | 6537.2467 | 6480.1593 | 0 |
