Hot Features
프리미엄
PHLX British Dollar (XDB)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 125.71 | 0.02 | 0.02 | 126.05 | 126.1 | 125.23 | 0 |
| 1732572000 | 125.69 | 0.36 | 0.29 | 125.712 | 126.14 | 125.4 | 0 |
| 1732312800 | 125.325 | -0.55 | -0.43 | 125.1155 | 125.38 | 125.02 | 0 |
| 1732226400 | 125.87 | -0.68 | -0.54 | 126.38 | 126.59 | 125.75 | 0 |
| 1732140000 | 126.55 | -0.23 | -0.18 | 126.68 | 126.77 | 126.3 | 0 |
| 1732053600 | 126.783 | 0 | 0.00 | 126.43 | 126.87 | 126.27 | 0 |
| 1731967200 | 126.78 | 0.58 | 0.46 | 126.26 | 126.88 | 126.18 | 0 |
| 1731708000 | 126.2 | -0.45 | -0.36 | 126.773 | 126.89 | 125.97 | 0 |
| 1731621600 | 126.65 | -0.43 | -0.34 | 126.65 | 127.21 | 126.459 | 0 |
| 1731535200 | 127.08 | -0.38 | -0.30 | 127.4535 | 127.688 | 126.86 | 0 |
| 1731448800 | 127.46 | -1.24 | -0.96 | 128.21 | 128.25 | 127.18 | 0 |
| 1731362400 | 128.69999 | -0.53 | -0.41 | 128.81299 | 128.87 | 128.55 | 0 |
| 1731103200 | 129.22999 | -0.64 | -0.49 | 129.442 | 129.7005 | 128.83 | 0 |
| 1731016800 | 129.87 | 1.07 | 0.83 | 129.56 | 130.988 | 129.4855 | 0 |
| 1730930400 | 128.8 | -1.59 | -1.22 | 128.53 | 129.19999 | 128.34 | 0 |
| 1730844000 | 130.38999 | 0.81 | 0.63 | 129.862 | 130.5505 | 129.78 | 0 |
| 1730757600 | 129.58 | 0.28 | 0.22 | 129.68799 | 129.94 | 129.34 | 0 |
| 1730494800 | 129.3 | 0.3 | 0.23 | 129.19999 | 129.81 | 129.0755 | 0 |
| 1730408400 | 129 | -0.63 | -0.49 | 129.785 | 129.97999 | 128.44 | 0 |
| 1730322000 | 129.63 | -0.52 | -0.40 | 129.72 | 130.44 | 129.36 | 0 |
| 1730235600 | 130.15 | 0.41 | 0.32 | 129.86 | 130.18 | 129.66 | 0 |
| 1730149200 | 129.74 | 0.12 | 0.09 | 129.918 | 130.02 | 129.66999 | 0 |
| 1729890000 | 129.62 | -0.06 | -0.04 | 129.88 | 129.99 | 129.5455 | 0 |
| 1729803600 | 129.6775 | 0.45 | 0.35 | 129.72 | 130.6 | 129.47 | 0 |
| 1729717200 | 129.22999 | -0.52 | -0.40 | 129.5 | 129.6205 | 129.07 | 0 |
| 1729630800 | 129.745 | -0.13 | -0.10 | 129.791 | 129.88 | 129.44 | 0 |
| 1729544400 | 129.87 | -0.68 | -0.52 | 130.189 | 130.35 | 129.76 | 0 |
| 1729285200 | 130.55 | 0.48 | 0.37 | 130.44999 | 130.66999 | 130.19 | 0 |
| 1729198800 | 130.07 | 0.19 | 0.15 | 130.15799 | 130.24 | 129.8 | 0 |
| 1729112400 | 129.875 | -0.88 | -0.67 | 130.312 | 130.38999 | 129.76 | 0 |
| 1729026000 | 130.75 | 0.21 | 0.16 | 130.76 | 131.04 | 130.59 | 0 |
| 1728939600 | 130.54 | -0.22 | -0.17 | 130.38 | 130.63 | 130.29 | 0 |
| 1728680400 | 130.76 | 0.21 | 0.16 | 130.61099 | 130.85 | 130.3805 | 0 |
| 1728594000 | 130.55 | -0.17 | -0.13 | 130.69 | 130.88999 | 130.21 | 0 |
| 1728507600 | 130.72 | -0.3 | -0.23 | 130.844 | 130.9 | 130.58 | 0 |
| 1728421200 | 131.02 | 0.19 | 0.15 | 131.04 | 131.15 | 130.75 | 0 |
| 1728334800 | 130.83 | -0.48 | -0.37 | 130.81899 | 130.97999 | 130.66 | 0 |
| 1728075600 | 131.31 | 0.07 | 0.05 | 131.697 | 131.77 | 130.69999 | 0 |
| 1727989200 | 131.24 | -1.41 | -1.06 | 131.12 | 131.33 | 130.91999 | 0 |
| 1727902800 | 132.65 | -0.19 | -0.14 | 132.935 | 132.97 | 132.44999 | 0 |
| 1727816400 | 132.84 | -0.9 | -0.67 | 133.18 | 133.3 | 132.36 | 0 |
| 1727730000 | 133.74 | 0.14 | 0.10 | 134.01 | 134.18 | 133.505 | 0 |
| 1727470800 | 133.6 | -0.56 | -0.42 | 133.88 | 134.29 | 133.6 | 0 |
| 1727384400 | 134.1625 | 0.93 | 0.70 | 133.74 | 134.36 | 133.5 | 0 |
| 1727298000 | 133.22999 | -0.9 | -0.67 | 133.762 | 134.13 | 133.11 | 0 |
| 1727211600 | 134.13 | 0.76 | 0.57 | 133.69999 | 134.25 | 133.66999 | 0 |
| 1727125200 | 133.37 | 0.24 | 0.18 | 133.1295 | 133.6 | 132.99 | 0 |
| 1726866000 | 133.13 | 0.31 | 0.23 | 132.99799 | 133.33 | 132.66999 | 0 |
| 1726779600 | 132.82 | 0.74 | 0.56 | 132.852 | 132.91999 | 132.19 | 0 |
| 1726693200 | 132.08 | 0.46 | 0.35 | 132.108 | 132.99 | 131.76 | 0 |
| 1726606800 | 131.62 | -0.54 | -0.41 | 132.20599 | 132.26 | 131.46 | 0 |
| 1726520400 | 132.16 | 0.94 | 0.72 | 132.002 | 132.19999 | 131.87 | 0 |
| 1726261200 | 131.22 | -0.03 | -0.02 | 131.21 | 131.6 | 131.13999 | 0 |
| 1726174800 | 131.245 | 0.81 | 0.62 | 130.38 | 131.29 | 130.37 | 0 |
| 1726088400 | 130.44 | -0.35 | -0.27 | 130.918 | 130.96 | 130.01 | 0 |
| 1726002000 | 130.78899 | 0.08 | 0.06 | 130.88 | 130.94999 | 130.47999 | 0 |
| 1725915600 | 130.71 | -0.58 | -0.44 | 130.871 | 131.03 | 130.678 | 0 |
| 1725656400 | 131.29 | -0.5 | -0.38 | 131.77 | 132.3855 | 131.09 | 0 |
| 1725570000 | 131.7855 | 0.3 | 0.22 | 131.6 | 131.87 | 131.472 | 0 |
| 1725483600 | 131.49 | 0.34 | 0.26 | 131.19999 | 131.76 | 131.06 | 0 |
| 1725397200 | 131.15 | -0.12 | -0.09 | 131.22 | 131.47 | 130.87 | 0 |
| 1725051600 | 131.27 | -0.37 | -0.28 | 131.791 | 131.88999 | 131.09 | 0 |
| 1724965200 | 131.63999 | -0.28 | -0.21 | 131.87 | 131.91999 | 131.44999 | 0 |
| 1724878800 | 131.91999 | -0.68 | -0.51 | 132.09 | 132.31 | 131.66999 | 0 |
| 1724792400 | 132.6 | 0.72 | 0.55 | 132.205 | 132.68 | 132.03 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
