Hot Features
프리미엄
iNAV Xtrackers II US Treasuries 37 UCITS ETF 1D GBP (JSQC)
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 | 0.4173 | 1.60094836913 | 26.0658 | 26.5247 | 25.9294 | 0 | 0 | IX |
| 4 | 0.5187 | 1.99773536072 | 25.9644 | 26.5247 | 25.7897 | 0 | 0 | IX |
| 12 | 1.176 | 4.64691726828 | 25.3071 | 26.5247 | 25.1572 | 0 | 0 | IX |
| 26 | 0.7851 | 3.05510156432 | 25.698 | 26.6221 | 24.8712 | 0 | 0 | IX |
| 52 | 0.9581 | 3.75357492654 | 25.525 | 26.6221 | 24.8712 | 0 | 0 | IX |
| 156 | 1.0709 | 4.21411762854 | 25.4122 | 26.6221 | 24.8712 | 0 | 0 | IX |
| 260 | 1.0709 | 4.21411762854 | 25.4122 | 26.6221 | 24.8712 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735579800 | 26.1652 | 0.19 | 0.75 | 25.9768 | 26.1882 | 25.9294 | 0 |
| 1735320600 | 25.9709 | -0.1 | -0.36 | 26.0658 | 26.1096 | 25.9557 | 0 |
| 1734975000 | 26.0659 | 0.03 | 0.13 | 26.0493 | 26.1278 | 25.9859 | 0 |
| 1734715800 | 26.0318 | -0.02 | -0.06 | 26.1478 | 26.1781 | 26.0133 | 0 |
| 1734629400 | 26.0483 | 0.15 | 0.59 | 25.9102 | 26.0577 | 25.7897 | 0 |
| 1734543000 | 25.8956 | 0.04 | 0.14 | 25.9035 | 25.9258 | 25.8131 | 0 |
| 1734456600 | 25.8594 | -0.02 | -0.07 | 25.8651 | 25.9164 | 25.8193 | 0 |
| 1734370200 | 25.8786 | -0.15 | -0.58 | 26.0326 | 26.0375 | 25.875 | 0 |
| 1734111000 | 26.0305 | 0.08 | 0.30 | 26.106 | 26.1112 | 25.9854 | 0 |
| 1734024600 | 25.9539 | 0.05 | 0.19 | 25.8493 | 26.0365 | 25.8367 | 0 |
| 1733938200 | 25.9035 | -0.01 | -0.03 | 25.9565 | 25.9829 | 25.8887 | 0 |
| 1733851800 | 25.9105 | 0.02 | 0.09 | 25.9619 | 25.9731 | 25.8985 | 0 |
| 1733765400 | 25.8862 | -0.09 | -0.36 | 25.967 | 25.978 | 25.8534 | 0 |
| 1733506200 | 25.9808 | 0.07 | 0.28 | 25.9018 | 26.039 | 25.8506 | 0 |
| 1733419800 | 25.909 | -0.1 | -0.38 | 25.9644 | 25.989 | 25.8589 | 0 |
| 1733333400 | 26.0091 | -0.07 | -0.26 | 26.0146 | 26.1101 | 25.9796 | 0 |
| 1733247000 | 26.0769 | -0.07 | -0.25 | 26.067 | 26.1476 | 26.004 | 0 |
| 1733160600 | 26.1428 | 0.12 | 0.47 | 26.0289 | 26.1543 | 25.9459 | 0 |
| 1732901400 | 26.0214 | 0.04 | 0.15 | 25.9391 | 26.0677 | 25.9338 | 0 |
| 1732815000 | 25.9828 | -0.01 | -0.03 | 26.0485 | 26.0631 | 25.9828 | 0 |
| 1732728600 | 25.9914 | -0.19 | -0.71 | 26.1485 | 26.1595 | 25.9734 | 0 |
| 1732642200 | 26.1764 | 0.02 | 0.08 | 26.2011 | 26.217 | 26.0784 | 0 |
| 1732555800 | 26.1566 | 0.02 | 0.07 | 26.0884 | 26.192 | 26.0332 | 0 |
| 1732296600 | 26.1388 | 0.17 | 0.66 | 26.0259 | 26.2291 | 26.0018 | 0 |
| 1732210200 | 25.9684 | 0.05 | 0.18 | 25.8923 | 25.9928 | 25.8846 | 0 |
| 1732123800 | 25.9205 | 0.04 | 0.16 | 25.7883 | 25.9378 | 25.7832 | 0 |
| 1732037400 | 25.8783 | 0.04 | 0.16 | 25.845 | 26.0323 | 25.8337 | 0 |
| 1731951000 | 25.8365 | -0.04 | -0.16 | 25.8908 | 25.9206 | 25.8296 | 0 |
| 1731691800 | 25.8792 | 0.14 | 0.55 | 25.7834 | 25.8792 | 25.7357 | 0 |
| 1731605400 | 25.7368 | -0 | -0.00 | 25.7339 | 25.8677 | 25.7215 | 0 |
| 1731519000 | 25.7369 | 0.09 | 0.35 | 25.628 | 25.7715 | 25.5601 | 0 |
| 1731432600 | 25.6461 | 0.15 | 0.60 | 25.5344 | 25.6653 | 25.4952 | 0 |
| 1731346200 | 25.4921 | 0.09 | 0.34 | 25.4431 | 25.5238 | 25.4211 | 0 |
| 1731087000 | 25.4067 | 0.16 | 0.63 | 25.3332 | 25.4361 | 25.3322 | 0 |
| 1731000600 | 25.2476 | -0.09 | -0.35 | 25.3185 | 25.3603 | 25.216 | 0 |
| 1730914200 | 25.3362 | 0.17 | 0.66 | 25.4318 | 25.4406 | 25.3062 | 0 |
| 1730827800 | 25.1696 | -0.19 | -0.77 | 25.3082 | 25.3129 | 25.1572 | 0 |
| 1730741400 | 25.364 | 0.04 | 0.15 | 25.314 | 25.3691 | 25.2899 | 0 |
| 1730482200 | 25.3261 | -0.19 | -0.73 | 25.4522 | 25.4679 | 25.2908 | 0 |
| 1730395800 | 25.5128 | 0.2 | 0.81 | 25.2784 | 25.5499 | 25.2486 | 0 |
| 1730309400 | 25.3087 | 0.04 | 0.15 | 25.3253 | 25.4329 | 25.2505 | 0 |
| 1730223000 | 25.27 | -0.04 | -0.18 | 25.3633 | 25.3633 | 25.2435 | 0 |
| 1730136600 | 25.3148 | -0.1 | -0.41 | 25.3529 | 25.3878 | 25.3075 | 0 |
| 1729873800 | 25.4197 | -0.06 | -0.23 | 25.4761 | 25.4838 | 25.3903 | 0 |
| 1729787400 | 25.4773 | 0 | 0.01 | 25.4968 | 25.4968 | 25.3943 | 0 |
| 1729701000 | 25.4748 | 0.04 | 0.14 | 25.428 | 25.4786 | 25.3856 | 0 |
| 1729614600 | 25.439 | -0.01 | -0.04 | 25.3756 | 25.5338 | 25.3612 | 0 |
| 1729528200 | 25.4494 | -0.01 | -0.03 | 25.4574 | 25.4703 | 25.3982 | 0 |
| 1729269000 | 25.4581 | -0 | -0.01 | 25.3635 | 25.4596 | 25.3565 | 0 |
| 1729182600 | 25.4607 | -0.09 | -0.36 | 25.5653 | 25.5845 | 25.4503 | 0 |
| 1729096200 | 25.5517 | 0.2 | 0.77 | 25.5788 | 25.5942 | 25.483 | 0 |
| 1729009800 | 25.3555 | 0.04 | 0.14 | 25.3888 | 25.4029 | 25.3131 | 0 |
| 1728923400 | 25.3198 | -0.02 | -0.07 | 25.3643 | 25.4374 | 25.3103 | 0 |
| 1728664200 | 25.3372 | -0.04 | -0.15 | 25.3902 | 25.3933 | 25.3095 | 0 |
| 1728577800 | 25.376 | 0.05 | 0.21 | 25.3071 | 25.4114 | 25.2331 | 0 |
| 1728491400 | 25.322 | -0.02 | -0.07 | 25.3842 | 25.4209 | 25.3138 | 0 |
| 1728405000 | 25.3386 | -0.01 | -0.05 | 25.3896 | 25.42 | 25.2657 | 0 |
| 1728318600 | 25.3508 | -0.02 | -0.09 | 25.3037 | 25.381 | 25.2885 | 0 |
| 1728059400 | 25.3749 | -0.18 | -0.70 | 25.4766 | 25.5039 | 25.3583 | 0 |
| 1727973000 | 25.5533 | 0.49 | 1.96 | 25.4913 | 25.628 | 25.4737 | 0 |
| 1727886600 | 25.0617 | -0.04 | -0.17 | 25.09 | 25.1004 | 25.0252 | 0 |
