IDBAmericas 50 Stability Excess Return (IDBTVER)

IDBTVER
🏛️ 미국 →
1,302.89
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 1,302.89 1,302.89 1,302.89 1,302.89 0.0M
2025-09-24 1,302.14 1,302.14 1,302.14 1,302.14 0.0M
2025-09-23 1,306.30 1,306.30 1,306.30 1,306.30 0.0M
2025-09-19 1,308.33 1,308.33 1,308.33 1,308.33 0.0M
2025-09-18 1,308.33 1,308.33 1,308.33 1,308.33 0.0M
2025-09-17 1,309.01 1,309.01 1,309.01 1,309.01 0.0M
2025-09-16 1,309.34 1,309.34 1,309.34 1,309.34 0.0M
2025-09-13 1,307.00 1,307.00 1,307.00 1,307.00 0.0M
2025-09-12 1,312.19 1,312.19 1,312.19 1,312.19 0.0M
2025-09-11 1,306.14 1,306.14 1,306.14 1,306.14 0.0M
2025-09-10 1,303.09 1,303.09 1,303.09 1,303.09 0.0M
2025-09-09 1,304.22 1,304.22 1,304.22 1,304.22 0.0M
2025-09-06 1,301.15 1,301.15 1,301.15 1,301.15 0.0M
2025-09-05 1,299.35 1,299.35 1,299.35 1,299.35 0.0M
2025-09-04 1,299.35 1,299.35 1,299.35 1,299.35 0.0M
2025-09-03 1,288.10 1,288.10 1,288.10 1,288.10 0.0M
2025-08-30 1,295.06 1,295.06 1,295.06 1,295.06 0.0M
2025-08-29 1,296.89 1,296.89 1,296.89 1,296.89 0.0M
2025-08-28 1,294.02 1,294.02 1,294.02 1,294.02 0.0M
2025-08-27 1,291.11 1,291.11 1,291.11 1,291.11 0.0M
2025-08-26 1,287.12 1,287.12 1,287.12 1,287.12 0.0M
2025-08-23 1,295.15 1,295.15 1,295.15 1,295.15 0.0M
2025-08-22 1,281.62 1,281.62 1,281.62 1,281.62 0.0M
2025-08-21 1,286.36 1,286.36 1,286.36 1,286.36 0.0M
2025-08-20 1,284.31 1,284.31 1,284.31 1,284.31 0.0M
2025-08-19 1,281.18 1,281.18 1,281.18 1,281.18 0.0M
2025-08-16 1,282.62 1,282.62 1,282.62 1,282.62 0.0M
2025-08-15 1,284.30 1,284.30 1,284.30 1,284.30 0.0M
2025-08-14 1,287.01 1,287.01 1,287.01 1,287.01 0.0M
2025-08-13 1,281.66 1,281.66 1,281.66 1,281.66 0.0M
2025-08-12 1,276.70 1,276.70 1,276.70 1,276.70 0.0M
2025-08-09 1,277.06 1,277.06 1,277.06 1,277.06 0.0M
2025-08-08 1,277.63 1,277.63 1,277.63 1,277.63 0.0M
2025-08-07 1,278.50 1,278.50 1,278.50 1,278.50 0.0M
2025-08-06 1,279.11 1,279.11 1,279.11 1,279.11 0.0M
2025-08-05 1,283.07 1,283.07 1,283.07 1,283.07 0.0M
2025-08-02 1,276.32 1,276.32 1,276.32 1,276.32 0.0M
2025-08-01 1,267.92 1,267.92 1,267.92 1,267.92 0.0M
2025-07-31 1,270.26 1,270.26 1,270.26 1,270.26 0.0M
2025-07-30 1,275.53 1,275.53 1,275.53 1,275.53 0.0M
2025-07-29 1,269.95 1,269.95 1,269.95 1,269.95 0.0M
2025-07-26 1,275.05 1,275.05 1,275.05 1,275.05 0.0M
2025-07-25 1,272.79 1,272.79 1,272.79 1,272.79 0.0M
2025-07-24 1,276.32 1,276.32 1,276.32 1,276.32 0.0M
2025-07-23 1,275.41 1,275.41 1,275.41 1,275.41 0.0M
2025-07-22 1,270.05 1,270.05 1,270.05 1,270.05 0.0M
2025-07-19 1,267.27 1,267.27 1,267.27 1,267.27 0.0M
2025-07-18 1,264.74 1,264.74 1,264.74 1,264.74 0.0M
2025-07-17 1,262.52 1,262.52 1,262.52 1,262.52 0.0M
2025-07-16 1,258.79 1,258.79 1,258.79 1,258.79 0.0M
2025-07-15 1,264.62 1,264.62 1,264.62 1,264.62 0.0M
2025-07-12 1,265.40 1,265.40 1,265.40 1,265.40 0.0M
2025-07-11 1,272.80 1,272.80 1,272.80 1,272.80 0.0M
2025-07-10 1,272.52 1,272.52 1,272.52 1,272.52 0.0M
2025-07-09 1,266.11 1,266.11 1,266.11 1,266.11 0.0M
2025-07-08 1,269.98 1,269.98 1,269.98 1,269.98 0.0M
2025-07-04 1,275.80 1,275.80 1,275.80 1,275.80 0.0M
2025-07-03 1,276.98 1,276.98 1,276.98 1,276.98 0.0M
2025-07-02 1,278.12 1,278.12 1,278.12 1,278.12 0.0M
2025-07-01 1,278.44 1,278.44 1,278.44 1,278.44 0.0M
2025-06-28 1,273.05 1,273.05 1,273.05 1,273.05 0.0M
2025-06-27 1,274.41 1,274.41 1,274.41 1,274.41 0.0M
2025-06-26 1,268.71 1,268.71 1,268.71 1,268.71 0.0M
2025-06-25 1,269.80 1,269.80 1,269.80 1,269.80 0.0M
2025-06-24 1,262.91 1,262.91 1,262.91 1,262.91 0.0M
2025-06-21 1,256.18 1,256.18 1,256.18 1,256.18 0.0M
2025-06-19 1,257.02 1,257.02 1,257.02 1,257.02 0.0M
2025-06-18 1,255.47 1,255.47 1,255.47 1,255.47 0.0M
2025-06-17 1,255.23 1,255.23 1,255.23 1,255.23 0.0M
2025-06-14 1,254.63 1,254.63 1,254.63 1,254.63 0.0M
2025-06-13 1,262.45 1,262.45 1,262.45 1,262.45 0.0M
2025-06-12 1,256.43 1,256.43 1,256.43 1,256.43 0.0M
2025-06-11 1,253.79 1,253.79 1,253.79 1,253.79 0.0M
2025-06-10 1,250.52 1,250.52 1,250.52 1,250.52 0.0M
2025-06-07 1,249.30 1,249.30 1,249.30 1,249.30 0.0M
2025-06-06 1,253.48 1,253.48 1,253.48 1,253.48 0.0M
2025-06-05 1,256.17 1,256.17 1,256.17 1,256.17 0.0M
2025-06-04 1,250.29 1,250.29 1,250.29 1,250.29 0.0M
2025-06-03 1,250.35 1,250.35 1,250.35 1,250.35 0.0M
2025-05-31 1,253.88 1,253.88 1,253.88 1,253.88 0.0M
2025-05-30 1,251.89 1,251.89 1,251.89 1,251.89 0.0M
2025-05-29 1,248.06 1,248.06 1,248.06 1,248.06 0.0M
2025-05-28 1,252.70 1,252.70 1,252.70 1,252.70 0.0M
2025-05-24 1,245.78 1,245.78 1,245.78 1,245.78 0.0M
2025-05-23 1,244.12 1,244.12 1,244.12 1,244.12 0.0M
2025-05-22 1,241.35 1,241.35 1,241.35 1,241.35 0.0M
2025-05-21 1,250.22 1,250.22 1,250.22 1,250.22 0.0M
2025-05-17 1,250.18 1,250.18 1,250.18 1,250.18 0.0M
2025-05-16 1,248.43 1,248.43 1,248.43 1,248.43 0.0M
2025-05-15 1,240.07 1,240.07 1,240.07 1,240.07 0.0M
2025-05-14 1,243.86 1,243.86 1,243.86 1,243.86 0.0M
2025-05-13 1,244.81 1,244.81 1,244.81 1,244.81 0.0M
2025-05-10 1,245.44 1,245.44 1,245.44 1,245.44 0.0M
2025-05-09 1,245.14 1,245.14 1,245.14 1,245.14 0.0M
2025-05-08 1,250.31 1,250.31 1,250.31 1,250.31 0.0M
2025-05-07 1,247.81 1,247.81 1,247.81 1,247.81 0.0M
2025-05-06 1,247.71 1,247.71 1,247.71 1,247.71 0.0M
2025-05-03 1,249.63 1,249.63 1,249.63 1,249.63 0.0M
2025-05-02 1,250.94 1,250.94 1,250.94 1,250.94 0.0M
2025-05-01 1,253.28 1,253.28 1,253.28 1,253.28 0.0M
2025-04-30 1,251.95 1,251.95 1,251.95 1,251.95 0.0M
2025-04-29 1,248.57 1,248.57 1,248.57 1,248.57 0.0M
2025-04-26 1,245.92 1,245.92 1,245.92 1,245.92 0.0M
2025-04-25 1,243.50 1,243.50 1,243.50 1,243.50 0.0M
2025-04-24 1,239.20 1,239.20 1,239.20 1,239.20 0.0M
2025-04-23 1,237.53 1,237.53 1,237.53 1,237.53 0.0M
2025-04-22 1,233.75 1,233.75 1,233.75 1,233.75 0.0M
2025-04-18 1,239.02 1,239.02 1,239.02 1,239.02 0.0M
2025-04-17 1,239.16 1,239.16 1,239.16 1,239.16 0.0M
2025-04-16 1,238.97 1,238.97 1,238.97 1,238.97 0.0M
2025-04-15 1,237.48 1,237.48 1,237.48 1,237.48 0.0M
2025-04-01 1,287.00 1,287.00 1,287.00 1,287.00 0.0M
2025-03-29 1,282.81 1,282.81 1,282.81 1,282.81 0.0M
2025-03-28 1,281.25 1,281.25 1,281.25 1,281.25 0.0M
2025-03-27 1,282.52 1,282.52 1,282.52 1,282.52 0.0M
2025-03-26 1,287.59 1,287.59 1,287.59 1,287.59 0.0M
2025-03-25 1,287.17 1,287.17 1,287.17 1,287.17 0.0M
2025-03-22 1,291.00 1,291.00 1,291.00 1,291.00 0.0M
2025-03-21 1,292.71 1,292.71 1,292.71 1,292.71 0.0M
2025-03-19 1,289.71 1,289.71 1,289.71 1,289.71 0.0M
2025-03-15 1,283.97 1,283.97 1,283.97 1,283.97 0.0M
2025-03-14 1,280.34 1,280.34 1,280.34 1,280.34 0.0M
2025-03-07 1,290.89 1,290.89 1,290.89 1,290.89 0.0M
2025-03-06 1,294.76 1,294.76 1,294.76 1,294.76 0.0M
2025-03-05 1,293.21 1,293.21 1,293.21 1,293.21 0.0M
2025-03-04 1,303.02 1,303.02 1,303.02 1,303.02 0.0M
2025-03-01 1,304.55 1,304.55 1,304.55 1,304.55 0.0M
2025-02-28 1,294.56 1,294.56 1,294.56 1,294.56 0.0M
2025-02-27 1,298.44 1,298.44 1,298.44 1,298.44 0.0M
2025-02-26 1,296.67 1,296.67 1,296.67 1,296.67 0.0M
2025-02-25 1,289.98 1,289.98 1,289.98 1,289.98 0.0M
2025-02-22 1,289.92 1,289.92 1,289.92 1,289.92 0.0M
2025-02-21 1,288.43 1,288.43 1,288.43 1,288.43 0.0M
2025-02-20 1,288.03 1,288.03 1,288.03 1,288.03 0.0M
2025-02-19 1,287.35 1,287.35 1,287.35 1,287.35 0.0M
2025-02-15 1,286.59 1,286.59 1,286.59 1,286.59 0.0M
2025-02-14 1,284.77 1,284.77 1,284.77 1,284.77 0.0M
2025-02-13 1,276.99 1,276.99 1,276.99 1,276.99 0.0M
2025-02-12 1,282.39 1,282.39 1,282.39 1,282.39 0.0M
2025-02-11 1,280.75 1,280.75 1,280.75 1,280.75 0.0M
2025-02-08 1,280.93 1,280.93 1,280.93 1,280.93 0.0M
2025-02-07 1,286.13 1,286.13 1,286.13 1,286.13 0.0M
2025-02-06 1,285.69 1,285.69 1,285.69 1,285.69 0.0M
2025-02-05 1,277.85 1,277.85 1,277.85 1,277.85 0.0M
2025-02-04 1,276.05 1,276.05 1,276.05 1,276.05 0.0M
2025-02-01 1,278.33 1,278.33 1,278.33 1,278.33 0.0M
2025-01-31 1,282.95 1,282.95 1,282.95 1,282.95 0.0M
2025-01-30 1,277.76 1,277.76 1,277.76 1,277.76 0.0M
2025-01-29 1,278.25 1,278.25 1,278.25 1,278.25 0.0M
2025-01-28 1,279.37 1,279.37 1,279.37 1,279.37 0.0M
2025-01-25 1,275.01 1,275.01 1,275.01 1,275.01 0.0M
2025-01-24 1,275.00 1,275.00 1,275.00 1,275.00 0.0M
2025-01-23 1,274.47 1,274.47 1,274.47 1,274.47 0.0M
2025-01-22 1,274.88 1,274.88 1,274.88 1,274.88 0.0M
2025-01-18 1,269.35 1,269.35 1,269.35 1,269.35 0.0M
2025-01-17 1,266.80 1,266.80 1,266.80 1,266.80 0.0M
2025-01-16 1,262.84 1,262.84 1,262.84 1,262.84 0.0M
2025-01-15 1,249.57 1,249.57 1,249.57 1,249.57 0.0M
2025-01-14 1,248.03 1,248.03 1,248.03 1,248.03 0.0M
2025-01-11 1,247.73 1,247.73 1,247.73 1,247.73 0.0M
2025-01-09 1,260.12 1,260.12 1,260.12 1,260.12 0.0M
2025-01-08 1,259.43 1,259.43 1,259.43 1,259.43 0.0M
2025-01-07 1,261.85 1,261.85 1,261.85 1,261.85 0.0M
2025-01-04 1,262.27 1,262.27 1,262.27 1,262.27 0.0M
2025-01-03 1,260.89 1,260.89 1,260.89 1,260.89 0.0M
2025-01-01 1,262.08 1,262.08 1,262.08 1,262.08 0.0M