Hot Features
프리미엄
USD High Yield Corporate Bond UCITS ETF 1D Index (IYX7)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1787 | 1.47688391544 | 12.0998 | 12.3613 | 12.0415 | 0 | 0 | IX |
| 4 | 0.3535 | 2.964360587 | 11.925 | 12.3613 | 11.8158 | 0 | 0 | IX |
| 12 | 0.714 | 6.17406718838 | 11.5645 | 12.3613 | 11.497 | 0 | 0 | IX |
| 26 | 0.8007 | 6.97607555455 | 11.4778 | 12.3613 | 11.3417 | 0 | 0 | IX |
| 52 | 1.0267 | 9.12476226026 | 11.2518 | 12.3613 | 11.2085 | 0 | 0 | IX |
| 156 | 0.8645 | 7.57403189066 | 11.414 | 12.3613 | 10.9932 | 0 | 0 | IX |
| 260 | 0.8645 | 7.57403189066 | 11.414 | 12.3613 | 10.9932 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 12.2183 | 0.05 | 0.40 | 12.215 | 12.2342 | 12.1303 | 0 |
| 1732123800 | 12.1692 | 0.08 | 0.69 | 12.1677 | 12.1707 | 12.085 | 0 |
| 1732037400 | 12.086 | 0.01 | 0.04 | 12.0808 | 12.1375 | 12.0415 | 0 |
| 1731951000 | 12.0808 | 0.01 | 0.06 | 12.073 | 12.105 | 12.0598 | 0 |
| 1731691800 | 12.073 | -0.03 | -0.22 | 12.0998 | 12.1017 | 12.0493 | 0 |
| 1731605400 | 12.0998 | -0.01 | -0.05 | 12.1062 | 12.1805 | 12.0927 | 0 |
| 1731519000 | 12.1062 | -0.14 | -1.11 | 12.2423 | 12.2423 | 12.007 | 0 |
| 1731432600 | 12.2423 | 0 | 0.04 | 12.2025 | 12.2637 | 12.2025 | 0 |
| 1731346200 | 12.238 | 0.09 | 0.77 | 12.1448 | 12.2593 | 12.1448 | 0 |
| 1731087000 | 12.1448 | 0.09 | 0.72 | 12.0585 | 12.1572 | 12.0585 | 0 |
| 1731000600 | 12.0585 | -0.01 | -0.06 | 12.0865 | 12.0865 | 12.008 | 0 |
| 1730914200 | 12.0655 | 0.24 | 2.01 | 12.108 | 12.1538 | 12.0348 | 0 |
| 1730827800 | 11.828 | -0.02 | -0.19 | 11.8515 | 11.8718 | 11.828 | 0 |
| 1730741400 | 11.85 | -0.03 | -0.26 | 11.8808 | 11.8808 | 11.8158 | 0 |
| 1730482200 | 11.8807 | 0.01 | 0.08 | 11.871 | 11.892 | 11.826 | 0 |
| 1730395800 | 11.871 | -0.03 | -0.22 | 11.8773 | 11.881 | 11.8368 | 0 |
| 1730309400 | 11.8975 | -0.04 | -0.34 | 11.9537 | 11.9615 | 11.891 | 0 |
| 1730223000 | 11.9385 | 0 | 0.04 | 11.934 | 11.9825 | 11.9252 | 0 |
| 1730136600 | 11.934 | 0 | 0.03 | 11.9383 | 11.9527 | 11.922 | 0 |
| 1729873800 | 11.9305 | -0.01 | -0.11 | 11.925 | 11.9365 | 11.9088 | 0 |
| 1729787400 | 11.9435 | 0 | 0.04 | 11.9388 | 11.9787 | 11.9205 | 0 |
| 1729701000 | 11.9387 | 0.01 | 0.07 | 11.9522 | 11.987 | 11.9337 | 0 |
| 1729614600 | 11.9303 | -0 | -0.03 | 11.9625 | 11.9625 | 11.9115 | 0 |
| 1729528200 | 11.9335 | -0.01 | -0.07 | 11.9422 | 11.9612 | 11.9253 | 0 |
| 1729269000 | 11.9423 | -0.01 | -0.12 | 12.027 | 12.027 | 11.929 | 0 |
| 1729182600 | 11.9567 | 0.02 | 0.15 | 11.9603 | 12.0072 | 11.9405 | 0 |
| 1729096200 | 11.9393 | 0.06 | 0.48 | 11.882 | 11.9398 | 11.882 | 0 |
| 1729009800 | 11.882 | 0.04 | 0.30 | 11.8852 | 11.8933 | 11.859 | 0 |
| 1728923400 | 11.847 | 0.03 | 0.28 | 11.8145 | 11.8718 | 11.8145 | 0 |
| 1728664200 | 11.8145 | -0.01 | -0.05 | 11.8038 | 11.8262 | 11.7875 | 0 |
| 1728577800 | 11.82 | 0.01 | 0.08 | 11.8283 | 11.8377 | 11.799 | 0 |
| 1728491400 | 11.81 | 0.03 | 0.24 | 11.782 | 11.8652 | 11.782 | 0 |
| 1728405000 | 11.782 | 0 | 0.00 | 11.7735 | 11.7833 | 11.7455 | 0 |
| 1728318600 | 11.7817 | -0.05 | -0.38 | 11.8272 | 11.8272 | 11.7745 | 0 |
| 1728059400 | 11.8272 | 0.04 | 0.32 | 11.7897 | 11.872 | 11.7748 | 0 |
| 1727973000 | 11.7897 | 0.02 | 0.19 | 11.785 | 11.7975 | 11.7533 | 0 |
| 1727886600 | 11.7675 | -0.01 | -0.05 | 11.8155 | 11.8155 | 11.733 | 0 |
| 1727800200 | 11.7737 | 0.1 | 0.86 | 11.6878 | 11.7737 | 11.6878 | 0 |
| 1727713800 | 11.6738 | 0.02 | 0.13 | 11.6898 | 11.6898 | 11.6015 | 0 |
| 1727454600 | 11.6585 | 0.05 | 0.44 | 11.6427 | 11.6915 | 11.5808 | 0 |
| 1727368200 | 11.6077 | -0.02 | -0.20 | 11.655 | 11.6945 | 11.6043 | 0 |
| 1727281800 | 11.6308 | -0.01 | -0.10 | 11.6035 | 11.6393 | 11.5717 | 0 |
| 1727195400 | 11.6427 | -0.02 | -0.15 | 11.6975 | 11.6975 | 11.6242 | 0 |
| 1727109000 | 11.6602 | 0.01 | 0.10 | 11.6485 | 11.7385 | 11.6485 | 0 |
| 1726849800 | 11.648 | -0.04 | -0.38 | 11.692 | 11.692 | 11.625 | 0 |
| 1726763400 | 11.692 | 0.05 | 0.40 | 11.6672 | 11.7095 | 11.6498 | 0 |
| 1726677000 | 11.6453 | -0.01 | -0.08 | 11.6475 | 11.651 | 11.616 | 0 |
| 1726590600 | 11.655 | 0.02 | 0.14 | 11.6603 | 11.662 | 11.618 | 0 |
| 1726504200 | 11.6388 | -0.01 | -0.07 | 11.6468 | 11.6468 | 11.6028 | 0 |
| 1726245000 | 11.6468 | -0.01 | -0.05 | 11.6668 | 11.6668 | 11.6165 | 0 |
| 1726158600 | 11.6525 | 0.02 | 0.17 | 11.6952 | 11.7095 | 11.6393 | 0 |
| 1726072200 | 11.6322 | -0.01 | -0.10 | 11.6528 | 11.6695 | 11.6103 | 0 |
| 1725985800 | 11.6433 | 0.01 | 0.08 | 11.6337 | 11.682 | 11.6273 | 0 |
| 1725899400 | 11.6337 | 0.07 | 0.59 | 11.5657 | 11.6445 | 11.5657 | 0 |
| 1725640200 | 11.5657 | -0.01 | -0.06 | 11.5452 | 11.6275 | 11.5263 | 0 |
| 1725553800 | 11.5727 | 0.02 | 0.21 | 11.5503 | 11.589 | 11.5053 | 0 |
| 1725467400 | 11.5485 | -0.04 | -0.33 | 11.5337 | 11.5688 | 11.497 | 0 |
| 1725381000 | 11.5872 | 0.01 | 0.05 | 11.58 | 11.5963 | 11.5593 | 0 |
| 1725294600 | 11.5813 | 0 | 0.04 | 11.5768 | 11.5905 | 11.5607 | 0 |
| 1725035400 | 11.5768 | 0.01 | 0.09 | 11.5645 | 11.6007 | 11.5542 | 0 |
| 1724949000 | 11.5667 | 0.06 | 0.55 | 11.5057 | 11.5875 | 11.4992 | 0 |
| 1724862600 | 11.5038 | 0.04 | 0.31 | 11.4827 | 11.528 | 11.472 | 0 |
| 1724776200 | 11.4677 | 0.01 | 0.11 | 11.514 | 11.514 | 11.4467 | 0 |
| 1724689800 | 11.4555 | 0.02 | 0.18 | 11.4352 | 11.5 | 11.4352 | 0 |
| 1724430600 | 11.4352 | -0.03 | -0.26 | 11.4675 | 11.4983 | 11.4335 | 0 |
| 1724344200 | 11.4647 | 0.03 | 0.26 | 11.459 | 11.491 | 11.4342 | 0 |
