QuantaShares ETF (DLRTRAC15)

DLRTRAC15
🏛️ 멕시코 →
18.56
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 18.56 18.56 18.56 18.56 0.6M
2025-10-02 18.59 18.76 18.59 18.65 0.0M
2025-10-01 18.52 18.59 18.20 18.20 0.0M
2025-09-30 18.60 18.60 18.60 18.60 0.0M
2025-09-29 18.52 18.52 18.52 18.52 0.0M
2025-09-26 18.52 18.52 18.52 18.52 0.0M
2025-09-25 18.57 18.60 18.57 18.60 0.1M
2025-09-24 18.55 18.57 18.55 18.56 0.1M
2025-09-23 18.53 18.62 18.49 18.52 0.0M
2025-09-22 18.56 18.58 18.55 18.54 0.0M
2025-09-19 18.53 18.57 18.53 18.57 0.0M
2025-09-18 18.55 18.62 18.49 18.62 0.0M
2025-09-17 18.62 18.62 18.58 18.58 0.0M
2025-09-15 18.65 18.65 18.62 18.62 0.0M
2025-09-12 18.62 18.76 18.62 18.76 0.0M
2025-09-11 18.64 18.79 18.64 18.65 0.0M
2025-09-10 18.71 18.82 18.68 18.82 0.0M
2025-09-09 18.82 18.82 18.82 18.62 0.0M
2025-09-08 18.76 18.76 18.76 18.80 0.0M
2025-09-05 18.76 18.82 18.76 18.80 0.0M
2025-09-04 18.86 18.95 18.86 18.86 0.0M
2025-09-03 18.76 19.00 18.76 19.00 0.0M
2025-09-02 18.90 18.90 18.79 18.79 0.0M
2025-09-01 18.75 18.75 18.75 18.75 0.0M
2025-08-29 18.91 18.91 18.91 18.91 0.0M
2025-08-28 18.74 18.74 18.74 18.73 0.0M
2025-08-27 18.77 18.77 18.77 18.77 0.1M
2025-08-26 18.82 18.96 18.76 18.96 0.0M
2025-08-25 18.87 18.87 18.72 18.72 0.0M
2025-08-22 18.90 18.90 18.70 18.87 0.0M
2025-08-21 18.87 18.88 18.85 18.85 0.1M
2025-08-20 18.90 18.90 18.90 18.90 0.0M
2025-08-19 18.94 19.00 18.90 18.90 0.0M
2025-08-18 18.92 18.92 18.87 18.87 0.0M
2025-08-15 18.94 18.94 18.82 18.83 0.0M
2025-08-14 18.80 18.90 18.80 18.90 0.0M
2025-08-13 18.88 18.88 18.79 18.71 0.0M
2025-08-12 18.67 18.87 18.64 18.78 0.0M
2025-08-11 18.80 18.81 18.73 18.81 0.0M
2025-08-08 18.75 18.81 18.75 18.81 0.0M
2025-08-07 18.93 18.93 18.93 18.88 0.0M
2025-08-06 18.80 18.88 18.80 18.88 0.0M
2025-08-05 18.81 18.81 18.81 18.81 0.0M
2025-08-04 19.05 19.05 18.97 18.97 0.0M
2025-08-01 19.05 19.05 18.98 19.04 0.0M
2025-07-31 19.04 19.04 19.04 19.04 0.0M
2025-07-30 18.88 19.00 18.88 19.00 0.0M
2025-07-29 19.05 19.05 18.83 18.95 0.0M
2025-07-28 18.89 18.90 18.69 18.80 0.0M
2025-07-25 18.82 18.82 18.63 18.63 0.0M
2025-07-24 18.63 18.82 18.63 18.82 0.0M
2025-07-23 18.66 18.67 18.63 18.63 0.5M
2025-07-22 18.60 18.80 18.60 18.66 0.0M
2025-07-21 18.88 18.88 18.68 18.68 0.0M
2025-07-18 18.90 18.90 18.90 18.90 0.0M
2025-07-17 19.02 19.02 19.02 19.02 0.0M
2025-07-16 18.69 18.90 18.69 18.90 0.0M
2025-07-15 18.92 18.98 18.78 18.98 0.0M
2025-07-14 18.80 18.98 18.78 18.85 0.2M
2025-07-11 18.71 18.71 18.71 18.71 0.0M
2025-07-10 18.70 18.82 18.66 18.82 0.1M
2025-07-09 18.77 18.80 18.61 18.75 0.0M
2025-07-08 18.80 18.90 18.71 18.80 0.0M
2025-07-07 18.68 18.85 18.65 18.85 0.1M
2025-07-04 18.75 18.75 18.56 18.75 0.1M
2025-07-03 18.85 18.85 18.66 18.75 0.0M
2025-07-02 18.70 18.75 18.67 18.70 0.0M
2025-07-01 18.65 18.85 18.65 18.73 0.9M
2025-06-30 17.90 18.89 17.90 18.71 6.7M
2025-06-27 18.89 19.09 17.15 18.01 0.4M
2025-06-26 19.00 19.09 18.89 18.89 0.3M
2025-06-25 19.10 19.10 19.03 19.03 0.0M
2025-06-24 19.15 19.15 19.10 19.13 0.0M
2025-06-23 19.31 19.31 19.20 19.20 0.1M
2025-06-20 19.20 19.27 19.20 19.25 0.0M
2025-06-19 19.15 19.20 19.15 19.19 0.0M
2025-06-18 19.12 19.12 19.12 19.12 0.0M
2025-06-17 19.43 19.43 19.07 19.11 0.0M
2025-06-16 18.99 19.07 18.99 19.04 0.1M
2025-06-13 18.98 19.08 18.98 19.08 0.0M
2025-06-12 19.04 19.06 18.99 19.06 0.0M
2025-06-11 19.14 19.14 18.92 19.02 0.4M
2025-06-10 19.15 19.20 19.15 19.20 0.1M
2025-06-09 19.20 19.20 19.14 19.15 0.4M
2025-06-06 19.37 19.37 19.23 19.24 0.0M
2025-06-05 19.30 19.30 19.26 19.27 0.0M
2025-06-04 19.32 19.32 19.30 19.21 0.0M
2025-06-03 19.36 19.40 19.35 19.39 0.1M
2025-06-02 19.60 19.60 19.26 19.26 0.0M
2025-05-30 19.45 19.45 19.45 19.50 0.0M
2025-05-29 19.44 19.45 19.44 19.45 0.0M
2025-05-28 19.49 19.56 19.49 19.55 0.0M
2025-05-27 19.34 19.36 19.31 19.36 0.0M
2025-05-26 19.32 19.32 19.32 19.35 0.0M
2025-05-23 19.30 19.45 19.30 19.35 0.0M
2025-05-22 19.44 19.44 19.40 19.40 0.0M
2025-05-21 19.44 19.44 19.43 19.43 0.2M
2025-05-20 19.37 19.50 19.37 19.40 0.0M
2025-05-19 19.50 19.50 19.45 19.45 0.0M
2025-05-16 19.66 19.66 19.54 19.55 0.0M
2025-05-15 19.58 19.60 19.58 19.60 0.0M
2025-05-14 19.48 19.50 19.44 19.48 0.2M
2025-05-13 19.57 19.57 19.50 19.50 0.0M
2025-05-12 19.75 19.75 19.69 19.69 0.0M
2025-05-09 19.61 19.61 19.55 19.55 0.0M
2025-05-08 19.62 19.68 19.61 19.64 0.0M
2025-05-07 19.68 19.70 19.68 19.70 0.0M
2025-05-06 19.73 19.77 19.73 19.74 0.0M
2025-05-05 19.74 19.75 19.74 19.75 0.0M
2025-05-02 19.73 19.81 19.72 19.72 0.5M
2025-04-30 19.72 19.72 19.68 19.68 0.0M
2025-04-29 19.70 19.70 19.67 19.68 0.3M
2025-04-28 19.65 19.72 19.60 19.67 0.0M
2025-04-25 19.65 19.68 19.62 19.63 0.0M
2025-04-24 19.68 19.70 19.66 19.70 0.1M
2025-04-23 19.62 19.81 19.60 19.75 0.0M
2025-04-22 19.87 19.87 19.64 19.72 0.3M
2025-04-21 20.00 20.00 19.62 19.83 0.1M
2025-04-16 20.09 20.14 20.03 20.06 0.1M
2025-04-15 20.04 20.19 20.04 20.18 0.0M
2025-04-14 20.20 20.28 20.12 20.18 0.0M
2025-04-11 20.45 20.55 20.30 20.30 0.0M
2025-04-10 20.55 20.55 20.46 20.46 0.0M
2025-04-09 20.92 21.04 20.40 20.32 0.4M
2025-04-08 20.60 20.88 20.60 20.88 0.1M
2025-04-07 20.59 20.85 20.59 20.75 0.6M
2025-04-04 20.28 20.63 20.28 20.55 0.0M
2025-04-03 20.05 20.05 19.93 19.98 0.0M
2025-04-02 20.51 20.55 20.48 20.48 0.0M
2025-04-01 20.46 20.46 20.40 20.42 0.0M
2025-03-31 20.43 20.50 20.43 20.46 0.0M
2025-03-28 20.44 20.44 20.42 20.43 0.2M
2025-03-27 20.36 20.38 20.32 20.36 0.0M
2025-03-26 20.14 20.14 20.13 20.17 0.0M
2025-03-25 20.14 20.14 20.11 20.11 0.1M
2025-03-24 20.15 20.16 20.13 20.13 0.0M
2025-03-21 20.25 20.30 20.20 20.29 0.0M
2025-03-20 20.21 20.21 20.15 20.17 0.0M
2025-03-19 20.08 20.08 20.06 20.06 0.0M
2025-03-18 20.01 20.01 19.91 19.97 0.0M
2025-03-14 20.11 20.11 19.86 20.00 0.0M
2025-03-13 20.18 20.18 20.08 20.13 0.3M
2025-03-12 20.25 20.25 20.20 20.24 0.0M
2025-03-11 20.36 20.36 20.26 20.26 0.2M
2025-03-10 20.25 20.41 20.24 20.35 0.0M
2025-03-07 20.32 20.32 20.25 20.27 0.0M
2025-03-06 20.32 20.32 20.27 20.32 0.1M
2025-03-05 20.46 20.46 20.39 20.38 0.0M
2025-03-04 20.67 20.97 20.67 20.84 0.0M
2025-03-03 20.53 20.65 20.39 20.65 0.0M
2025-02-28 20.48 20.62 20.48 20.53 0.1M
2025-02-27 20.47 20.47 20.38 20.38 0.0M
2025-02-26 20.53 20.53 20.33 20.40 0.0M
2025-02-25 20.40 20.44 20.40 20.44 0.0M
2025-02-24 20.47 20.49 20.42 20.42 0.5M
2025-02-21 20.29 20.29 20.20 20.32 0.1M
2025-02-20 20.42 20.42 20.35 20.35 0.0M
2025-02-19 20.39 20.44 20.39 20.45 0.0M
2025-02-18 20.26 20.26 20.26 20.27 0.0M
2025-02-17 20.30 20.30 20.28 20.28 0.0M
2025-02-14 20.39 20.39 20.17 20.28 0.1M
2025-02-13 20.47 20.47 20.46 20.46 0.1M
2025-02-12 20.53 20.53 20.43 20.46 0.0M
2025-02-11 20.54 20.56 20.53 20.52 0.0M
2025-02-10 20.54 20.67 20.48 20.62 0.0M
2025-02-07 20.52 20.55 20.44 20.55 0.0M
2025-02-06 20.55 20.55 20.41 20.52 0.0M
2025-02-05 20.60 20.62 20.49 20.56 0.0M
2025-02-04 20.45 20.45 20.44 20.50 0.0M
2025-01-31 20.21 20.75 20.21 20.65 0.0M
2025-01-30 20.45 20.45 20.37 20.39 0.0M
2025-01-29 20.63 20.63 20.49 20.49 0.0M
2025-01-28 20.50 20.51 20.50 20.55 0.0M
2025-01-27 20.56 20.78 20.55 20.70 0.5M
2025-01-24 20.22 20.22 20.12 20.22 0.1M
2025-01-23 20.44 20.44 20.20 20.30 0.0M
2025-01-22 20.52 20.54 20.43 20.44 0.0M
2025-01-21 20.67 20.68 20.52 20.62 0.0M
2025-01-20 20.52 20.59 20.44 20.46 1.2M
2025-01-17 20.66 20.70 20.66 20.67 0.1M
2025-01-16 20.85 20.85 20.67 20.78 0.2M
2025-01-15 20.43 20.47 20.43 20.47 0.0M
2025-01-14 20.52 20.52 20.46 20.48 0.0M
2025-01-13 20.78 20.78 20.65 20.65 0.1M
2025-01-10 20.61 20.67 20.57 20.63 0.0M
2025-01-09 20.38 20.38 20.38 20.38 0.0M
2025-01-08 20.35 20.44 20.35 20.38 0.0M
2025-01-07 20.35 20.35 20.23 20.30 0.1M
2025-01-06 20.38 20.42 20.22 20.30 0.0M
2025-01-03 20.60 20.61 20.59 20.61 0.0M
2025-01-02 20.60 20.60 20.55 20.55 0.0M