ARCA Securities Broker (XBD)

XBD
🏛️ 미국 →
1,061.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,049.98 1,063.96 1,049.98 1,061.51 0.0M
2025-09-25 1,049.87 1,054.62 1,039.87 1,049.98 0.0M
2025-09-24 1,063.73 1,066.24 1,049.26 1,049.87 0.0M
2025-09-23 1,057.99 1,071.62 1,057.99 1,063.73 0.0M
2025-09-22 1,060.87 1,060.87 1,051.32 1,057.99 0.0M
2025-09-19 1,062.90 1,062.90 1,051.29 1,060.87 0.0M
2025-09-18 1,048.91 1,068.15 1,048.91 1,062.90 0.0M
2025-09-17 1,040.38 1,056.07 1,039.20 1,048.91 0.0M
2025-09-16 1,041.32 1,043.03 1,036.52 1,040.38 0.0M
2025-09-15 1,051.87 1,058.55 1,039.74 1,041.32 0.0M
2025-09-12 1,056.91 1,057.03 1,050.88 1,051.87 0.0M
2025-09-11 1,043.64 1,058.73 1,043.64 1,056.91 0.0M
2025-09-10 1,040.43 1,050.69 1,039.44 1,043.64 0.0M
2025-09-09 1,035.10 1,042.84 1,033.56 1,040.43 0.0M
2025-09-08 1,027.50 1,039.75 1,027.50 1,035.10 0.0M
2025-09-05 1,047.67 1,052.57 1,017.57 1,027.50 0.0M
2025-09-04 1,036.42 1,050.04 1,036.42 1,047.67 0.0M
2025-09-03 1,039.54 1,042.02 1,027.20 1,036.28 0.0M
2025-09-02 1,046.61 1,046.61 1,021.60 1,039.54 0.0M
2025-08-29 1,054.41 1,054.41 1,040.84 1,046.61 0.0M
2025-08-28 1,047.26 1,058.46 1,047.26 1,054.41 0.0M
2025-08-27 1,053.78 1,055.51 1,045.92 1,047.26 0.0M
2025-08-26 1,043.07 1,054.64 1,038.45 1,053.78 0.0M
2025-08-25 1,044.92 1,050.26 1,042.88 1,043.07 0.0M
2025-08-22 1,024.30 1,049.86 1,024.30 1,044.92 0.0M
2025-08-21 1,023.54 1,027.66 1,017.46 1,024.30 0.0M
2025-08-20 1,024.63 1,024.78 1,006.11 1,023.54 0.0M
2025-08-19 1,041.59 1,041.59 1,021.39 1,024.63 0.0M
2025-08-18 1,039.59 1,043.24 1,035.92 1,041.59 0.0M
2025-08-15 1,045.08 1,049.54 1,038.35 1,039.59 0.0M
2025-08-14 1,043.90 1,049.41 1,037.64 1,045.08 0.0M
2025-08-13 1,059.62 1,063.39 1,034.42 1,043.90 0.0M
2025-08-12 1,036.84 1,059.95 1,036.84 1,059.62 0.0M
2025-08-11 1,039.31 1,044.37 1,036.34 1,036.84 0.0M
2025-08-08 1,029.55 1,044.31 1,029.55 1,039.31 0.0M
2025-08-07 1,029.18 1,038.69 1,023.12 1,029.55 0.0M
2025-08-06 1,041.30 1,041.30 1,022.91 1,029.18 0.0M
2025-08-05 1,044.25 1,048.97 1,032.84 1,041.30 0.0M
2025-08-04 1,023.85 1,044.46 1,023.85 1,044.25 0.0M
2025-08-01 1,040.87 1,040.87 1,002.90 1,023.85 0.0M
2025-07-31 1,051.75 1,053.62 1,038.22 1,040.87 0.0M
2025-07-30 1,043.45 1,057.51 1,042.07 1,051.75 0.0M
2025-07-29 1,037.72 1,050.13 1,037.72 1,043.45 0.0M
2025-07-28 1,041.32 1,042.78 1,032.97 1,037.72 0.0M
2025-07-25 1,035.27 1,042.62 1,033.01 1,041.32 0.0M
2025-07-24 1,034.87 1,039.83 1,028.05 1,035.27 0.0M
2025-07-23 1,022.80 1,035.76 1,022.80 1,034.87 0.0M
2025-07-22 1,027.69 1,030.45 1,012.08 1,022.80 0.0M
2025-07-21 1,039.59 1,042.65 1,027.37 1,027.69 0.0M
2025-07-18 1,026.15 1,046.80 1,026.15 1,039.59 0.0M
2025-07-17 1,009.79 1,028.99 1,007.74 1,026.15 0.0M
2025-07-16 1,001.13 1,011.26 990.99 1,009.79 0.0M
2025-07-15 1,013.10 1,013.10 1,001.13 1,001.13 0.0M
2025-07-14 1,001.59 1,013.77 1,001.59 1,013.10 0.0M
2025-07-11 1,012.16 1,012.16 1,001.02 1,001.59 0.0M
2025-07-10 1,001.00 1,014.38 1,001.00 1,012.16 0.0M
2025-07-09 992.90 1,001.17 992.90 1,001.00 0.0M
2025-07-08 1,002.80 1,009.06 991.05 992.90 0.0M
2025-07-07 1,011.29 1,012.65 998.57 1,002.80 0.0M
2025-07-03 1,008.30 1,012.40 1,004.30 1,011.29 0.0M
2025-07-02 993.33 1,009.01 993.18 1,008.30 0.0M
2025-07-01 993.00 998.78 980.46 993.33 0.0M
2025-06-30 973.35 993.83 973.35 993.00 0.0M
2025-06-27 967.33 979.36 966.10 973.35 0.0M
2025-06-26 955.61 968.62 955.61 967.33 0.0M
2025-06-25 948.88 955.92 948.88 955.61 0.0M
2025-06-24 933.57 951.98 933.57 948.88 0.0M
2025-06-23 930.91 935.66 913.17 933.57 0.0M
2025-06-20 935.22 939.32 930.03 930.91 0.0M
2025-06-18 928.35 939.97 927.99 935.22 0.0M
2025-06-17 936.44 936.46 924.46 928.35 0.0M
2025-06-16 917.37 943.89 917.37 936.44 0.0M
2025-06-13 933.34 933.34 913.48 917.37 0.0M
2025-06-12 932.74 933.38 921.09 933.34 0.0M
2025-06-11 929.61 938.45 926.48 932.74 0.0M
2025-06-10 929.19 933.61 920.00 929.61 0.0M
2025-06-09 936.94 936.94 920.46 929.19 0.0M
2025-06-06 922.79 940.32 922.79 936.94 0.0M
2025-06-05 914.56 927.21 913.53 922.79 0.0M
2025-06-04 919.84 924.01 914.56 914.56 0.0M
2025-06-03 916.50 924.09 908.16 919.84 0.0M
2025-06-02 917.42 917.42 904.12 916.50 0.0M
2025-05-30 915.87 918.50 905.90 917.42 0.0M
2025-05-29 917.91 925.50 910.02 915.87 0.0M
2025-05-28 923.82 927.89 916.96 917.91 0.0M
2025-05-27 906.24 928.23 906.24 923.82 0.0M
2025-05-23 912.53 912.53 895.89 906.24 0.0M
2025-05-22 915.22 918.68 910.06 912.53 0.0M
2025-05-21 933.67 934.99 914.78 915.22 0.0M
2025-05-20 935.56 936.51 927.71 933.67 0.0M
2025-05-19 927.19 936.40 914.84 935.56 0.0M
2025-05-16 918.29 928.36 918.29 927.19 0.0M
2025-05-15 920.01 920.28 907.51 918.29 0.0M
2025-05-14 917.72 922.45 916.71 920.01 0.0M
2025-05-13 901.63 922.51 901.63 917.72 0.0M
2025-05-12 877.00 910.11 877.00 901.63 0.0M
2025-05-09 870.16 880.28 870.16 877.00 0.0M
2025-05-08 852.44 879.86 852.44 870.16 0.0M
2025-05-07 846.33 854.74 846.15 852.44 0.0M
2025-05-06 850.03 850.57 837.26 846.33 0.0M
2025-05-05 852.13 855.94 843.24 850.03 0.0M
2025-05-02 829.28 855.46 829.28 852.13 0.0M
2025-05-01 827.14 838.37 824.21 829.28 0.0M
2025-04-30 830.49 830.49 805.53 827.14 0.0M
2025-04-29 824.52 831.57 816.93 830.49 0.0M
2025-04-28 823.76 830.48 815.62 824.52 0.0M
2025-04-25 819.03 827.05 818.10 823.76 0.0M
2025-04-24 798.55 820.03 798.55 819.03 0.0M
2025-04-23 786.20 823.19 786.20 798.55 0.0M
2025-04-22 760.44 788.09 760.44 786.20 0.0M
2025-04-21 778.83 778.83 753.84 760.44 0.0M
2025-04-17 768.77 784.46 768.77 778.83 0.0M
2025-04-16 786.49 786.49 761.32 768.77 0.0M
2025-04-15 782.54 794.28 782.54 786.49 0.0M
2025-04-14 769.48 788.04 769.48 782.54 0.0M
2025-04-11 745.77 771.83 740.71 769.48 0.0M
2025-04-10 775.57 775.57 722.87 745.77 0.0M
2025-04-09 703.22 781.71 691.03 775.57 0.0M
2025-04-08 709.77 741.48 693.41 703.22 0.0M
2025-04-07 714.09 737.46 675.68 709.77 0.0M
2025-04-04 769.74 769.74 701.77 714.09 0.0M
2025-04-03 823.94 823.94 767.18 769.74 0.0M
2025-04-02 813.48 828.45 804.33 823.94 0.0M
2025-04-01 807.07 815.81 798.27 813.48 0.0M
2025-03-31 812.26 812.26 785.94 807.07 0.0M
2025-03-28 831.84 831.84 804.13 812.26 0.0M
2025-03-27 843.88 843.88 829.10 831.84 0.0M
2025-03-26 858.76 862.82 841.01 843.88 0.0M
2025-03-25 852.53 860.97 851.97 858.76 0.0M
2025-03-24 831.51 854.33 831.51 852.53 0.0M
2025-03-21 833.30 833.30 820.70 831.51 0.0M
2025-03-20 836.43 838.88 827.47 833.30 0.0M
2025-03-19 817.07 843.83 814.31 836.43 0.0M
2025-03-14 774.91 804.45 774.91 802.00 0.0M
2025-03-13 791.29 791.29 769.12 774.91 0.0M
2025-03-12 786.86 803.17 786.24 791.29 0.0M
2025-03-11 783.86 795.86 776.47 786.86 0.0M
2025-03-10 831.80 831.80 775.13 783.86 0.0M
2025-03-06 850.04 850.04 827.12 833.06 0.0M
2025-03-05 834.26 851.72 833.64 850.04 0.0M
2025-03-04 863.56 863.56 817.51 834.26 0.0M
2025-03-03 877.46 888.50 860.03 863.56 0.0M
2025-02-28 865.32 877.99 861.45 877.46 0.0M
2025-02-27 872.15 885.10 864.56 865.32 0.0M
2025-02-26 860.87 878.75 860.87 872.15 0.0M
2025-02-25 870.47 874.29 847.87 860.87 0.0M
2025-02-24 877.03 884.78 863.87 870.47 0.0M
2025-02-21 902.08 906.44 875.85 877.03 0.0M
2025-02-20 919.08 919.08 892.16 902.08 0.0M
2025-02-19 921.50 921.50 915.52 919.08 0.0M
2025-02-18 916.45 921.86 914.52 921.50 0.0M
2025-02-14 910.88 919.75 908.64 916.45 0.0M
2025-02-13 896.86 911.97 896.86 910.88 0.0M
2025-02-12 897.13 897.13 886.43 896.86 0.0M
2025-02-11 904.34 904.34 891.97 897.13 0.0M
2025-02-10 916.55 921.83 902.37 904.34 0.0M
2025-02-07 916.86 921.84 914.75 916.55 0.0M
2025-02-06 908.91 919.31 908.91 916.86 0.0M
2025-02-05 898.01 909.04 894.47 908.91 0.0M
2025-02-04 898.22 903.64 895.20 898.01 0.0M
2025-02-03 901.68 901.68 879.33 898.22 0.0M
2025-01-31 908.15 913.43 899.57 901.68 0.0M
2025-01-30 899.45 911.35 899.45 908.15 0.0M
2025-01-29 893.51 901.40 892.02 899.45 0.0M
2025-01-28 881.88 895.40 880.57 893.51 0.0M
2025-01-27 896.16 896.16 872.64 881.88 0.0M
2025-01-24 888.11 897.54 887.99 896.16 0.0M
2025-01-23 882.04 888.46 880.79 888.11 0.0M
2025-01-22 874.49 883.62 874.49 882.04 0.0M
2025-01-21 861.25 875.33 861.25 874.49 0.0M
2025-01-17 850.41 863.49 850.41 861.25 0.0M
2025-01-16 836.13 851.57 836.13 850.41 0.0M
2025-01-15 810.81 836.71 810.81 836.13 0.0M
2025-01-14 798.87 814.97 798.87 810.81 0.0M
2025-01-13 798.82 798.87 789.51 798.87 0.0M
2025-01-10 822.36 822.36 796.10 798.82 0.0M
2025-01-08 817.96 822.42 811.54 822.36 0.0M
2025-01-07 827.55 833.25 808.98 817.96 0.0M
2025-01-06 823.69 834.89 823.69 827.55 0.0M
2025-01-03 814.30 823.78 813.42 823.69 0.0M
2025-01-02 805.35 817.50 805.35 814.30 0.0M