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
2021-12-31 488.89 489.47 485.89 486.86 0.0M
2021-12-30 490.73 494.27 488.74 488.89 0.0M
2021-12-29 493.31 493.97 490.16 490.73 0.0M
2021-12-28 495.32 496.93 492.03 493.31 0.0M
2021-12-27 488.93 495.35 488.93 495.32 0.0M
2021-12-23 484.12 490.32 484.12 488.93 0.0M
2021-12-22 479.68 484.12 477.83 484.12 0.0M
2021-12-21 467.15 480.07 467.15 479.68 0.0M
2021-12-20 478.60 478.60 461.44 467.15 0.0M
2021-12-17 483.96 483.96 474.55 478.60 0.0M
2021-12-16 483.48 491.13 481.29 483.96 0.0M
2021-12-15 477.19 483.73 472.17 483.48 0.0M
2021-12-14 474.00 479.17 470.51 477.19 0.0M
2021-12-13 478.04 478.16 473.57 474.00 0.0M
2021-12-10 480.08 482.79 474.53 478.04 0.0M
2021-12-09 485.97 485.97 479.86 480.08 0.0M
2021-12-08 487.86 489.03 484.88 485.97 0.0M
2021-12-07 477.87 491.58 477.87 487.86 0.0M
2021-12-06 469.27 480.89 469.27 477.87 0.0M
2021-12-03 476.95 479.84 465.72 469.27 0.0M
2021-12-02 463.21 477.91 463.21 476.95 0.0M
2021-12-01 466.03 479.05 463.20 463.21 0.0M
2021-11-30 481.43 481.43 462.84 466.03 0.0M
2021-11-29 480.07 486.68 477.05 481.43 0.0M
2021-11-26 495.97 495.97 474.93 480.07 0.0M
2021-11-24 495.06 496.97 493.08 495.97 0.0M
2021-11-23 489.93 495.61 487.89 495.06 0.0M
2021-11-22 487.63 495.82 487.63 489.93 0.0M
2021-11-19 491.33 491.94 485.88 487.63 0.0M
2021-11-18 492.69 494.03 487.87 491.33 0.0M
2021-11-17 500.88 500.88 491.24 492.69 0.0M
2021-11-16 501.03 502.98 497.64 500.88 0.0M
2021-11-15 499.90 502.56 499.90 501.03 0.0M
2021-11-12 496.92 500.54 495.18 499.90 0.0M
2021-11-11 492.95 498.34 492.95 496.92 0.0M
2021-11-10 496.13 497.01 491.43 492.95 0.0M
2021-11-09 501.40 501.40 493.57 496.13 0.0M
2021-11-08 501.19 506.16 500.51 501.40 0.0M
2021-11-05 499.10 506.26 499.10 501.19 0.0M
2021-11-04 508.47 509.01 497.04 499.10 0.0M
2021-11-03 501.59 509.43 501.59 508.47 0.0M
2021-11-02 499.74 502.26 498.38 501.59 0.0M
2021-11-01 491.52 499.75 491.52 499.74 0.0M
2021-10-29 496.11 496.11 489.94 491.52 0.0M
2021-10-28 491.51 496.16 491.51 496.11 0.0M
2021-10-27 500.65 502.47 491.50 491.51 0.0M
2021-10-26 503.57 505.67 500.64 500.65 0.0M
2021-10-25 501.82 506.07 501.66 503.57 0.0M
2021-10-22 498.21 502.72 496.78 501.82 0.0M
2021-10-21 500.00 500.73 495.81 498.21 0.0M
2021-10-20 497.27 500.95 495.49 500.00 0.0M
2021-10-19 495.03 497.42 494.78 497.27 0.0M
2021-10-18 493.54 497.05 491.87 495.03 0.0M
2021-10-15 486.83 496.61 486.83 493.54 0.0M
2021-10-14 480.58 486.83 480.58 486.83 0.0M
2021-10-13 482.35 483.64 476.39 480.58 0.0M
2021-10-12 482.94 485.17 481.29 482.35 0.0M
2021-10-11 488.62 492.74 482.92 482.94 0.0M
2021-10-08 487.61 492.31 485.68 488.62 0.0M
2021-10-07 480.44 490.74 480.44 487.61 0.0M
2021-10-06 480.16 480.70 471.31 480.44 0.0M
2021-10-05 469.75 480.94 469.75 480.16 0.0M
2021-10-04 474.99 478.48 468.34 469.75 0.0M
2021-10-01 465.77 477.67 465.77 474.99 0.0M
2021-09-30 473.65 476.27 465.77 465.77 0.0M
2021-09-29 474.42 475.75 470.84 473.65 0.0M
2021-09-28 484.81 485.67 473.93 474.42 0.0M
2021-09-27 475.89 486.42 475.89 484.81 0.0M
2021-09-24 474.00 477.23 471.49 475.89 0.0M
2021-09-23 462.97 475.64 462.97 474.00 0.0M
2021-09-22 453.15 465.58 453.15 462.97 0.0M
2021-09-21 454.00 458.22 451.47 453.15 0.0M
2021-09-20 466.59 466.59 447.76 454.00 0.0M
2021-09-17 467.18 468.96 462.46 466.59 0.0M
2021-09-16 469.46 471.54 465.23 467.18 0.0M
2021-09-15 465.26 470.38 464.06 469.46 0.0M
2021-09-14 472.29 474.21 464.21 465.26 0.0M
2021-09-13 470.56 474.14 468.96 472.29 0.0M
2021-09-10 475.82 478.27 470.17 470.56 0.0M
2021-09-09 474.52 480.47 473.73 475.82 0.0M
2021-09-08 480.43 480.43 474.11 474.52 0.0M
2021-09-07 484.83 485.91 480.39 480.43 0.0M
2021-09-03 486.19 488.10 483.99 484.83 0.0M
2021-09-02 486.26 489.03 485.08 486.19 0.0M
2021-09-01 483.41 488.28 480.79 486.26 0.0M
2021-08-31 483.66 485.16 481.56 483.41 0.0M
2021-08-30 491.52 492.40 483.58 483.66 0.0M
2021-08-27 480.70 491.75 480.70 491.52 0.0M
2021-08-26 485.34 486.64 480.60 480.70 0.0M
2021-08-25 481.15 488.01 481.15 485.34 0.0M
2021-08-24 476.39 481.46 476.39 481.15 0.0M
2021-08-23 470.51 477.83 470.51 476.39 0.0M
2021-08-20 464.72 471.44 464.55 470.51 0.0M
2021-08-19 471.09 471.09 461.77 464.72 0.0M
2021-08-18 477.71 478.96 470.91 471.09 0.0M
2021-08-17 483.04 483.04 472.81 477.71 0.0M
2021-08-16 486.37 486.37 478.91 483.04 0.0M
2021-08-13 489.89 490.32 484.81 486.37 0.0M
2021-08-12 487.66 490.44 486.69 489.89 0.0M
2021-08-11 486.39 488.64 485.07 487.66 0.0M
2021-08-10 487.14 490.86 483.63 486.39 0.0M
2021-08-09 483.05 489.00 481.65 487.14 0.0M
2021-08-06 474.80 483.17 474.80 483.05 0.0M
2021-08-05 462.94 474.84 462.94 474.80 0.0M
2021-08-04 463.86 465.52 460.16 462.94 0.0M
2021-08-03 463.97 465.31 458.23 463.86 0.0M
2021-08-02 462.67 471.86 462.67 463.97 0.0M
2021-07-30 466.89 469.36 461.25 462.67 0.0M
2021-07-29 461.57 468.64 461.57 466.89 0.0M
2021-07-28 456.84 463.48 456.21 461.57 0.0M
2021-07-27 460.85 460.85 453.60 456.84 0.0M
2021-07-26 458.16 461.34 457.78 460.85 0.0M
2021-07-23 455.69 460.17 455.69 458.16 0.0M
2021-07-22 461.82 461.82 455.48 455.69 0.0M
2021-07-21 453.04 462.96 453.04 461.82 0.0M
2021-07-20 442.41 455.70 442.26 453.04 0.0M
2021-07-19 454.11 454.11 440.18 442.41 0.0M
2021-07-16 458.95 462.21 453.64 454.11 0.0M
2021-07-15 460.19 461.99 455.73 458.95 0.0M
2021-07-14 464.77 468.81 458.55 460.19 0.0M
2021-07-13 468.42 468.42 463.23 464.77 0.0M
2021-07-12 463.42 469.61 461.01 468.42 0.0M
2021-07-09 452.30 463.47 452.30 463.42 0.0M
2021-07-08 463.05 463.05 449.06 452.30 0.0M
2021-07-07 466.47 466.49 457.56 463.05 0.0M
2021-07-06 471.74 471.78 462.89 466.47 0.0M
2021-07-02 472.70 473.36 469.31 471.74 0.0M
2021-07-01 469.12 472.92 469.12 472.70 0.0M
2021-06-30 470.70 470.70 467.66 469.12 0.0M
2021-06-29 468.82 474.01 468.82 470.70 0.0M
2021-06-28 475.88 476.15 466.56 468.82 0.0M
2021-06-25 472.53 477.36 472.45 475.88 0.0M
2021-06-24 468.19 472.65 467.25 472.53 0.0M
2021-06-23 464.37 470.15 464.37 468.19 0.0M
2021-06-22 464.30 465.58 460.47 464.37 0.0M
2021-06-21 454.96 464.76 454.96 464.30 0.0M
2021-06-18 467.75 467.75 454.47 454.96 0.0M
2021-06-17 474.04 474.82 463.34 467.75 0.0M
2021-06-16 473.56 476.42 468.58 474.04 0.0M
2021-06-15 470.62 475.77 470.11 473.56 0.0M
2021-06-14 474.72 475.26 468.78 470.62 0.0M
2021-06-11 468.52 474.72 468.52 474.72 0.0M
2021-06-10 470.34 474.89 468.19 468.52 0.0M
2021-06-09 475.75 475.75 470.21 470.34 0.0M
2021-06-08 475.62 476.51 471.10 475.75 0.0M
2021-06-07 477.49 478.83 475.04 475.62 0.0M
2021-06-04 477.35 478.97 473.10 477.49 0.0M
2021-06-03 476.08 479.19 472.05 477.35 0.0M
2021-06-02 475.81 477.03 473.54 476.08 0.0M
2021-06-01 471.84 478.94 471.84 475.81 0.0M
2021-05-28 466.21 472.24 465.80 471.84 0.0M
2021-05-27 464.78 468.79 463.19 466.21 0.0M
2021-05-26 458.44 466.34 458.44 464.78 0.0M
2021-05-25 464.35 469.63 458.15 458.44 0.0M
2021-05-24 463.07 465.49 462.98 464.35 0.0M
2021-05-21 461.15 466.86 461.15 463.07 0.0M
2021-05-20 458.96 463.39 456.51 461.15 0.0M
2021-05-19 460.42 460.42 450.30 458.96 0.0M
2021-05-18 467.47 469.72 460.30 460.42 0.0M
2021-05-17 468.73 468.73 462.63 467.47 0.0M
2021-05-14 457.42 469.64 457.42 468.73 0.0M
2021-05-13 448.38 459.44 448.38 457.42 0.0M
2021-05-12 460.60 463.73 447.77 448.38 0.0M
2021-05-11 461.26 461.83 452.25 460.60 0.0M
2021-05-10 466.79 469.36 461.04 461.26 0.0M
2021-05-07 465.87 467.42 461.08 466.79 0.0M
2021-05-06 464.47 466.52 457.12 465.87 0.0M
2021-05-05 457.02 467.40 457.02 464.47 0.0M
2021-05-04 461.29 461.29 452.00 457.02 0.0M
2021-05-03 460.66 465.26 460.66 461.29 0.0M
2021-04-30 464.73 464.73 459.14 460.66 0.0M
2021-04-29 463.42 467.87 460.43 464.73 0.0M
2021-04-28 460.41 464.39 459.89 463.42 0.0M
2021-04-27 461.14 463.67 459.10 460.41 0.0M
2021-04-26 459.33 464.63 459.33 461.14 0.0M
2021-04-23 448.16 461.60 448.12 459.33 0.0M
2021-04-22 455.83 455.83 447.17 448.16 0.0M
2021-04-21 450.10 456.43 447.84 455.83 0.0M
2021-04-20 462.09 462.09 447.30 450.10 0.0M
2021-04-19 462.58 463.91 459.12 462.09 0.0M
2021-04-16 461.13 464.04 459.24 462.58 0.0M
2021-04-15 460.67 463.68 457.95 461.13 0.0M
2021-04-14 455.22 465.06 455.22 460.67 0.0M
2021-04-13 459.61 459.96 453.46 455.22 0.0M
2021-04-12 457.93 460.46 455.54 459.61 0.0M
2021-04-09 453.17 458.14 452.19 457.93 0.0M
2021-04-08 453.16 454.31 449.25 453.17 0.0M
2021-04-07 455.66 456.39 451.58 453.16 0.0M
2021-04-06 456.33 458.42 454.68 455.66 0.0M
2021-04-05 449.93 456.98 449.93 456.33 0.0M
2021-04-01 439.76 450.04 439.76 449.93 0.0M
2021-03-31 437.19 443.86 436.31 439.76 0.0M
2021-03-30 435.08 439.43 434.77 437.19 0.0M
2021-03-29 444.01 444.01 433.01 435.08 0.0M
2021-03-26 437.28 444.14 437.28 444.01 0.0M
2021-03-25 431.76 438.53 424.79 437.28 0.0M
2021-03-24 438.31 444.77 431.75 431.76 0.0M
2021-03-23 450.92 450.92 436.72 438.31 0.0M
2021-03-22 451.77 453.49 447.69 450.92 0.0M
2021-03-19 449.02 453.44 444.61 451.77 0.0M
2021-03-18 450.78 460.24 447.85 449.02 0.0M
2021-03-17 446.14 450.97 443.57 450.78 0.0M
2021-03-16 452.96 452.96 444.41 446.14 0.0M
2021-03-15 456.00 456.48 448.32 452.96 0.0M
2021-03-12 451.72 456.80 451.72 456.00 0.0M
2021-03-11 449.05 453.31 446.87 451.72 0.0M
2021-03-10 443.17 450.37 443.17 449.05 0.0M
2021-03-09 436.13 447.97 432.48 443.17 0.0M
2021-03-08 430.95 441.36 430.95 436.13 0.0M
2021-03-05 427.23 433.94 412.35 430.95 0.0M
2021-03-04 436.36 438.30 419.51 427.23 0.0M
2021-03-03 438.10 445.10 436.15 436.36 0.0M
2021-03-02 444.25 445.32 438.10 438.10 0.0M
2021-03-01 429.58 446.45 429.58 444.25 0.0M
2021-02-26 436.82 438.08 427.06 429.58 0.0M
2021-02-25 446.09 450.11 436.17 436.82 0.0M
2021-02-24 439.47 446.65 437.32 446.09 0.0M
2021-02-23 440.38 440.51 430.10 439.47 0.0M
2021-02-22 440.10 443.04 436.09 440.38 0.0M
2021-02-19 432.55 440.10 432.55 440.10 0.0M
2021-02-18 437.03 437.03 427.98 432.55 0.0M
2021-02-17 439.42 439.42 432.19 437.03 0.0M
2021-02-16 432.05 440.20 432.05 439.42 0.0M
2021-02-12 422.59 432.27 422.20 432.05 0.0M
2021-02-11 420.29 422.64 415.71 422.59 0.0M
2021-02-10 416.97 421.91 414.50 420.29 0.0M
2021-02-09 418.64 418.64 413.13 416.97 0.0M
2021-02-08 410.79 418.66 410.79 418.64 0.0M
2021-02-05 405.58 410.79 405.58 410.79 0.0M
2021-02-04 399.94 405.95 399.94 405.58 0.0M
2021-02-03 398.43 402.30 398.40 399.94 0.0M
2021-02-02 390.89 400.28 390.89 398.43 0.0M
2021-02-01 377.72 391.59 377.72 390.89 0.0M
2021-01-29 385.57 386.41 375.88 377.72 0.0M
2021-01-28 377.36 388.68 377.36 385.57 0.0M
2021-01-27 389.71 389.71 376.46 377.36 0.0M
2021-01-26 391.13 394.19 388.66 389.71 0.0M
2021-01-25 393.58 393.58 386.23 391.13 0.0M
2021-01-22 396.28 396.28 389.84 393.58 0.0M
2021-01-21 398.47 399.18 395.53 396.28 0.0M
2021-01-20 401.35 401.97 396.82 398.47 0.0M
2021-01-19 398.28 402.54 397.69 401.35 0.0M
2021-01-15 402.62 402.62 394.33 398.28 0.0M
2021-01-14 398.05 405.76 398.05 402.62 0.0M
2021-01-13 401.35 401.35 396.04 398.05 0.0M
2021-01-12 398.13 402.92 398.13 401.35 0.0M
2021-01-11 398.17 399.21 393.28 398.13 0.0M
2021-01-08 397.45 399.43 393.03 398.17 0.0M
2021-01-07 392.17 399.86 392.17 397.45 0.0M
2021-01-06 374.80 396.69 374.80 392.17 0.0M
2021-01-05 372.42 377.06 372.42 374.80 0.0M
2021-01-04 377.59 380.03 368.26 372.42 0.0M