Hot Features
프리미엄
iNAV db xtrackers S&P 500 2x Leveraged Daily USD (QD7F)
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 | 1.0175 | 0.419083346307 | 242.7918 | 252.1085 | 234.8236 | 0 | 0 | IX |
| 4 | 9.7869 | 4.18203556583 | 234.0224 | 252.1085 | 223.725 | 0 | 0 | IX |
| 12 | 21.7656 | 9.80239475383 | 222.0437 | 252.1085 | 221.4518 | 0 | 0 | IX |
| 26 | 39.2989 | 19.2160887661 | 204.5104 | 252.1085 | 177.9587 | 0 | 0 | IX |
| 52 | 74.4703 | 43.977051949 | 169.339 | 252.1085 | 166.3845 | 0 | 0 | IX |
| 156 | 92.2131 | 60.8281078286 | 151.5962 | 252.1085 | 92.2869 | 0 | 0 | IX |
| 260 | 151.7237 | 164.763763281 | 92.0856 | 252.1085 | 39.376 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 239.7456 | -11.39 | -4.53 | 249.7132 | 249.9042 | 234.8236 | 0 |
| 1737739800 | 251.134 | 1.63 | 0.65 | 250.4363 | 252.1085 | 249.9839 | 0 |
| 1737653400 | 249.5027 | 0.24 | 0.10 | 248.794 | 249.5506 | 246.9033 | 0 |
| 1737567000 | 249.2605 | 4.87 | 1.99 | 244.2278 | 249.3083 | 244.2043 | 0 |
| 1737480600 | 244.392 | 0.97 | 0.40 | 242.7918 | 244.4556 | 241.9775 | 0 |
| 1737394200 | 243.4237 | 1.45 | 0.60 | 242.4237 | 244.8729 | 240.3162 | 0 |
| 1737135000 | 241.9773 | 3.56 | 1.50 | 237.8805 | 242.5192 | 237.3708 | 0 |
| 1737048600 | 238.4125 | 2.7 | 1.15 | 236.1217 | 239.754 | 236.0644 | 0 |
| 1736962200 | 235.7089 | 7.15 | 3.13 | 228.9882 | 237.7649 | 228.9549 | 0 |
| 1736875800 | 228.5549 | 2.48 | 1.10 | 226.9834 | 232.1616 | 226.9612 | 0 |
| 1736789400 | 226.0758 | -1.14 | -0.50 | 226.8863 | 227.0195 | 223.725 | 0 |
| 1736530200 | 227.2194 | -7.25 | -3.09 | 234.3855 | 235.3664 | 227.0381 | 0 |
| 1736443800 | 234.4651 | -0.12 | -0.05 | 234.2632 | 235.2435 | 232.9326 | 0 |
| 1736357400 | 234.5819 | -3.44 | -1.44 | 237.0534 | 237.1452 | 232.6549 | 0 |
| 1736271000 | 238.017 | -5.34 | -2.19 | 243.7774 | 243.8476 | 236.1251 | 0 |
| 1736184600 | 243.3561 | 7.55 | 3.20 | 236.6805 | 243.568 | 236.6576 | 0 |
| 1735925400 | 235.8096 | 1.77 | 0.76 | 234.818 | 236.0388 | 232.4724 | 0 |
| 1735839000 | 234.0415 | -0.55 | -0.23 | 234.0224 | 237.857 | 232.4512 | 0 |
| 1735579800 | 234.587 | -5.45 | -2.27 | 239.9253 | 239.9368 | 234.2257 | 0 |
| 1735320600 | 240.0403 | 2.94 | 1.24 | 237.4913 | 244.3284 | 237.4002 | 0 |
| 1734975000 | 237.1039 | -2.18 | -0.91 | 238.9669 | 239.4263 | 234.7022 | 0 |
| 1734715800 | 239.2882 | 3.56 | 1.51 | 235.9796 | 239.4373 | 226.7846 | 0 |
| 1734629400 | 235.7296 | -11.94 | -4.82 | 245.9315 | 246.1563 | 233.3825 | 0 |
| 1734543000 | 247.6704 | 0.55 | 0.22 | 247.0469 | 248.5456 | 246.1678 | 0 |
| 1734456600 | 247.1175 | -1.94 | -0.78 | 248.8695 | 248.9288 | 246.0239 | 0 |
| 1734370200 | 249.0591 | 2.2 | 0.89 | 246.9725 | 249.2606 | 246.9608 | 0 |
| 1734111000 | 246.855 | -2.55 | -1.02 | 248.2562 | 249.4081 | 246.0792 | 0 |
| 1734024600 | 249.4074 | -0.86 | -0.34 | 250.4648 | 250.5601 | 247.9404 | 0 |
| 1733938200 | 250.2624 | 2.69 | 1.09 | 247.1706 | 250.2862 | 246.3059 | 0 |
| 1733851800 | 247.5712 | -0.82 | -0.33 | 247.7462 | 248.4236 | 246.9926 | 0 |
| 1733765400 | 248.3921 | -2.04 | -0.82 | 250.3522 | 250.7591 | 247.5794 | 0 |
| 1733506200 | 250.4352 | 0.38 | 0.15 | 250.4704 | 251.3004 | 248.7152 | 0 |
| 1733419800 | 250.0562 | 0.99 | 0.40 | 249.4016 | 250.7487 | 249.378 | 0 |
| 1733333400 | 249.0702 | 2.42 | 0.98 | 246.5937 | 249.3412 | 246.535 | 0 |
| 1733247000 | 246.6523 | -0.13 | -0.05 | 247.0967 | 247.5356 | 245.9809 | 0 |
| 1733160600 | 246.7789 | 0.87 | 0.35 | 244.9562 | 247.0197 | 244.8746 | 0 |
| 1732901400 | 245.9124 | 1.24 | 0.51 | 245.3122 | 246.096 | 243.6704 | 0 |
| 1732815000 | 244.6745 | 1.11 | 0.45 | 242.6917 | 244.7832 | 242.3694 | 0 |
| 1732728600 | 243.5665 | -0.53 | -0.22 | 244.5363 | 245.0058 | 242.9098 | 0 |
| 1732642200 | 244.0938 | 2.1 | 0.87 | 242.0865 | 244.2335 | 241.7065 | 0 |
| 1732555800 | 241.994 | 2.15 | 0.90 | 241.0408 | 244.9296 | 241.0408 | 0 |
| 1732296600 | 239.8414 | 1.39 | 0.58 | 238.7514 | 241.2082 | 237.143 | 0 |
| 1732210200 | 238.4554 | 5.31 | 2.28 | 233.5415 | 239.8411 | 233.5194 | 0 |
| 1732123800 | 233.1426 | -2.63 | -1.12 | 235.8212 | 238.266 | 232.2562 | 0 |
| 1732037400 | 235.7766 | -0.18 | -0.07 | 236.0857 | 236.2196 | 230.1587 | 0 |
| 1731951000 | 235.9518 | 2.34 | 1.00 | 233.6799 | 235.9741 | 232.5464 | 0 |
| 1731691800 | 233.6134 | -8.45 | -3.49 | 241.7175 | 241.7404 | 233.5691 | 0 |
| 1731605400 | 242.0609 | -1.38 | -0.57 | 243.001 | 243.8577 | 241.0566 | 0 |
| 1731519000 | 243.4386 | 0.84 | 0.34 | 242.7292 | 243.9376 | 240.8622 | 0 |
| 1731432600 | 242.6033 | -1.84 | -0.75 | 243.9893 | 244.3547 | 242.507 | 0 |
| 1731346200 | 244.4482 | 1.16 | 0.48 | 242.5407 | 245.8614 | 242.4613 | 0 |
| 1731087000 | 243.2894 | 2.23 | 0.93 | 240.7332 | 243.4524 | 240.4652 | 0 |
| 1731000600 | 241.057 | 5.07 | 2.15 | 236.4744 | 241.1951 | 236.4304 | 0 |
| 1730914200 | 235.9905 | 10.42 | 4.62 | 221.7748 | 237.6316 | 221.7541 | 0 |
| 1730827800 | 225.5659 | 3.52 | 1.59 | 222.0437 | 225.7569 | 221.4518 | 0 |
| 1730741400 | 222.0437 | -2.25 | -1.00 | 225.1714 | 225.2231 | 221.0209 | 0 |
| 1730482200 | 224.2927 | 1.56 | 0.70 | 222.9401 | 225.8984 | 221.8598 | 0 |
| 1730395800 | 222.735 | -8.85 | -3.82 | 231.606 | 231.6273 | 221.8931 | 0 |
| 1730309400 | 231.5847 | 0.88 | 0.38 | 231.2398 | 232.3163 | 229.197 | 0 |
| 1730223000 | 230.7055 | 0.16 | 0.07 | 230.3775 | 231.2866 | 228.5293 | 0 |
| 1730136600 | 230.548 | -1.01 | -0.44 | 231.3784 | 232.1277 | 230.2505 | 0 |
