Hot Features
프리미엄
USD High Yield Corporate Bond UCITS ETF 1C Index (IYD0)
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 | 0.0556 | 0.571487305992 | 9.729 | 9.801 | 9.6983 | 0 | 0 | IX |
| 4 | 0.1641 | 1.70573255028 | 9.6205 | 9.801 | 9.5559 | 0 | 0 | IX |
| 12 | 0.1524 | 1.58219306078 | 9.6322 | 9.9115 | 9.5167 | 0 | 0 | IX |
| 26 | 0.4826 | 5.18813158461 | 9.302 | 10.0711 | 9.166 | 0 | 0 | IX |
| 52 | 0.8315 | 9.28728596799 | 8.9531 | 10.0711 | 8.8402 | 0 | 0 | IX |
| 156 | 1.5371 | 18.6371627766 | 8.2475 | 10.0711 | 8.0997 | 0 | 0 | IX |
| 260 | 1.5371 | 18.6371627766 | 8.2475 | 10.0711 | 8.0997 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 9.7846 | 0.01 | 0.12 | 9.7731 | 9.801 | 9.7607 | 0 |
| 1738258200 | 9.773 | 0.02 | 0.23 | 9.75 | 9.796 | 9.7485 | 0 |
| 1738171800 | 9.7509 | 0 | 0.05 | 9.744 | 9.7644 | 9.7196 | 0 |
| 1738085400 | 9.7463 | -0.01 | -0.06 | 9.7545 | 9.7614 | 9.735 | 0 |
| 1737999000 | 9.7526 | -0.01 | -0.05 | 9.7555 | 9.76 | 9.6983 | 0 |
| 1737739800 | 9.7578 | 0.03 | 0.29 | 9.7289999 | 9.7578 | 9.7285 | 0 |
| 1737653400 | 9.7299 | -0 | -0.01 | 9.73 | 9.7504 | 9.7085 | 0 |
| 1737567000 | 9.7305 | -0.03 | -0.26 | 9.7555 | 9.7601 | 9.7173 | 0 |
| 1737480600 | 9.7555 | 0.04 | 0.42 | 9.714 | 9.7674 | 9.7131 | 0 |
| 1737394200 | 9.7149 | 0 | 0.04 | 9.7114999 | 9.7354 | 9.6737 | 0 |
| 1737135000 | 9.711 | 0 | 0.01 | 9.709 | 9.7225 | 9.6992999 | 0 |
| 1737048600 | 9.71 | 0.06 | 0.58 | 9.6525 | 9.7104 | 9.6422 | 0 |
| 1736962200 | 9.6539 | 0.06 | 0.67 | 9.5902999 | 9.6771 | 9.5898 | 0 |
| 1736875800 | 9.5897 | 0 | 0.02 | 9.5894999 | 9.6205 | 9.5882 | 0 |
| 1736789400 | 9.5881 | -0.02 | -0.17 | 9.6055 | 9.6055 | 9.5595 | 0 |
| 1736530200 | 9.6046 | -0.05 | -0.49 | 9.6515 | 9.6535 | 9.5559 | 0 |
| 1736443800 | 9.6515 | 0.02 | 0.21 | 9.6329999 | 9.6519999 | 9.632 | 0 |
| 1736357400 | 9.6316 | -0 | -0.00 | 9.6335 | 9.6499 | 9.6155 | 0 |
| 1736271000 | 9.6317 | -0.04 | -0.40 | 9.6721 | 9.6805 | 9.6317 | 0 |
| 1736184600 | 9.6701 | 0.02 | 0.22 | 9.6475 | 9.6893999 | 9.6466999 | 0 |
| 1735925400 | 9.6485 | 0.03 | 0.28 | 9.6205 | 9.6555 | 9.6205 | 0 |
| 1735839000 | 9.6214 | 0.01 | 0.09 | 9.612 | 9.657 | 9.5624 | 0 |
| 1735579800 | 9.6129 | -0.01 | -0.10 | 9.6205 | 9.6214 | 9.5757999 | 0 |
| 1735320600 | 9.6224 | 0.04 | 0.40 | 9.5864999 | 9.635 | 9.5864999 | 0 |
| 1734975000 | 9.5841 | -0.01 | -0.14 | 9.598 | 9.6155 | 9.5727 | 0 |
| 1734715800 | 9.5978999 | 0.05 | 0.55 | 9.5465 | 9.5995 | 9.5167 | 0 |
| 1734629400 | 9.5451 | -0.12 | -1.24 | 9.666 | 9.6664999 | 9.5451 | 0 |
| 1734543000 | 9.6646 | 0.02 | 0.18 | 9.6473 | 9.6779 | 9.6472 | 0 |
| 1734456600 | 9.6468 | -0.03 | -0.36 | 9.6815 | 9.6815 | 9.6466999 | 0 |
| 1734370200 | 9.6814 | 0 | 0.02 | 9.6795 | 9.6875 | 9.6592 | 0 |
| 1734111000 | 9.6799 | -0.03 | -0.36 | 9.7141 | 9.7144999 | 9.6662 | 0 |
| 1734024600 | 9.7144 | -0.01 | -0.10 | 9.7249 | 9.725 | 9.6958 | 0 |
| 1733938200 | 9.7245 | 0.01 | 0.10 | 9.7144999 | 9.7324 | 9.7033 | 0 |
| 1733851800 | 9.7144999 | 0.01 | 0.05 | 9.7087 | 9.72 | 9.7027 | 0 |
| 1733765400 | 9.7091999 | -0.01 | -0.15 | 9.726 | 9.7308 | 9.7075 | 0 |
| 1733506200 | 9.7236999 | 0.01 | 0.11 | 9.7125 | 9.7335 | 9.6958 | 0 |
| 1733419800 | 9.7129 | 0.01 | 0.08 | 9.7051 | 9.7239 | 9.6903 | 0 |
| 1733333400 | 9.7056 | 0.01 | 0.10 | 9.6965 | 9.708 | 9.6835 | 0 |
| 1733247000 | 9.6956 | 0 | 0.05 | 9.692 | 9.7035 | 9.6803 | 0 |
| 1733160600 | 9.691 | -0.01 | -0.07 | 9.6969999 | 9.715 | 9.6725 | 0 |
| 1732901400 | 9.6979 | 0.03 | 0.28 | 9.6712 | 9.9115 | 9.6712 | 0 |
| 1732815000 | 9.6712 | 0.02 | 0.24 | 9.6472 | 9.6879 | 9.6454 | 0 |
| 1732728600 | 9.6481 | 0.01 | 0.07 | 9.6385 | 9.6675 | 9.6357 | 0 |
| 1732642200 | 9.6412 | -0 | -0.02 | 9.6514 | 9.6628 | 9.6265 | 0 |
| 1732555800 | 9.643 | 0.03 | 0.26 | 9.617 | 9.658 | 9.606 | 0 |
| 1732296600 | 9.6179 | -0.03 | -0.28 | 9.6515 | 9.6515 | 9.5917 | 0 |
| 1732210200 | 9.6445 | 0.02 | 0.21 | 9.624 | 9.6511 | 9.584 | 0 |
| 1732123800 | 9.624 | -0 | -0.05 | 9.6295 | 9.6455 | 9.582 | 0 |
| 1732037400 | 9.6286 | 0.03 | 0.36 | 9.5923 | 9.63 | 9.5923 | 0 |
| 1731951000 | 9.5940999 | 0.03 | 0.33 | 9.562 | 9.609 | 9.562 | 0 |
| 1731691800 | 9.5625 | -0.05 | -0.54 | 9.613 | 9.613 | 9.5615 | 0 |
| 1731605400 | 9.6148 | -0.02 | -0.18 | 9.6314 | 9.6356 | 9.5961 | 0 |
| 1731519000 | 9.6324 | 0.01 | 0.11 | 9.6225 | 9.6385 | 9.5812 | 0 |
| 1731432600 | 9.6216 | -0.03 | -0.32 | 9.6525 | 9.655 | 9.6034 | 0 |
| 1731346200 | 9.6525 | -0.01 | -0.13 | 9.667 | 9.6679 | 9.6442 | 0 |
| 1731087000 | 9.6652 | 0.03 | 0.34 | 9.6321999 | 9.6695 | 9.6321999 | 0 |
| 1731000600 | 9.6327 | 0.04 | 0.42 | 9.592 | 9.648 | 9.584 | 0 |
| 1730914200 | 9.592 | 0.02 | 0.20 | 9.5725 | 9.6402 | 9.5467 | 0 |
| 1730827800 | 9.5725 | 0 | 0.02 | 9.5695 | 9.579 | 9.5532 | 0 |
| 1730741400 | 9.5703 | 0.01 | 0.11 | 9.5574999 | 9.5733 | 9.5195 | 0 |
| 1730482200 | 9.5597 | 0 | 0.00 | 9.5595 | 9.571 | 9.5053 | 0 |
