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
2024-12-31 20.70 20.88 20.70 20.88 0.0M
2024-12-30 20.38 20.64 20.29 20.57 0.4M
2024-12-27 20.23 20.23 20.21 20.21 0.0M
2024-12-26 20.14 20.15 20.14 20.15 0.1M
2024-12-24 20.13 20.13 20.13 20.13 0.0M
2024-12-23 19.95 20.14 19.95 20.14 0.0M
2024-12-20 20.05 20.06 19.96 19.97 0.0M
2024-12-19 20.33 20.43 20.32 20.26 0.1M
2024-12-18 20.07 20.24 20.05 20.24 0.0M
2024-12-17 20.15 20.29 20.12 20.12 0.0M
2024-12-16 20.06 20.06 20.06 20.06 0.0M
2024-12-13 20.05 20.05 20.04 20.04 0.0M
2024-12-11 20.16 20.16 20.02 20.02 0.0M
2024-12-10 20.14 20.21 20.14 20.07 0.0M
2024-12-09 20.15 20.15 20.05 20.10 0.0M
2024-12-06 20.11 20.15 20.08 20.08 0.1M
2024-12-05 20.13 20.13 20.04 20.07 0.0M
2024-12-04 20.00 20.32 20.00 20.15 0.0M
2024-12-03 20.26 20.26 20.21 20.21 0.0M
2024-12-02 20.05 20.35 20.05 20.29 0.0M
2024-11-29 20.18 20.24 20.09 20.23 0.0M
2024-11-28 20.30 20.31 20.30 20.31 0.0M
2024-11-27 20.50 20.53 20.44 20.49 0.0M
2024-11-26 20.48 20.68 20.48 20.59 0.5M
2024-11-25 20.16 20.16 20.16 20.16 0.0M
2024-11-22 20.50 20.50 20.40 20.36 0.0M
2024-11-21 20.33 20.33 20.27 20.27 0.0M
2024-11-20 20.10 20.20 20.10 20.20 0.2M
2024-11-19 19.90 20.14 19.90 19.94 0.0M
2024-11-15 20.50 20.50 20.20 20.26 0.0M
2024-11-14 20.45 20.46 20.20 20.20 0.1M
2024-11-13 20.09 20.45 20.09 20.40 0.0M
2024-11-12 20.30 20.50 20.30 20.50 0.1M
2024-11-11 20.25 20.36 20.25 20.28 0.1M
2024-11-08 19.80 20.10 19.80 20.00 0.0M
2024-11-07 19.85 19.85 19.60 19.71 0.0M
2024-11-06 20.10 20.44 19.88 20.08 0.2M
2024-11-05 20.06 20.17 19.95 19.95 0.2M
2024-11-04 19.85 20.00 19.83 20.00 0.0M
2024-11-01 19.82 20.08 19.82 20.08 0.0M
2024-10-31 19.92 19.98 19.84 19.87 0.0M
2024-10-30 19.97 20.03 19.93 20.03 0.1M
2024-10-29 19.88 19.95 19.79 19.95 0.0M
2024-10-28 19.85 19.88 19.80 19.86 0.0M
2024-10-25 19.75 19.80 19.75 19.78 0.0M
2024-10-24 19.69 19.70 19.67 19.70 0.0M
2024-10-23 19.75 19.75 19.62 19.68 0.1M
2024-10-22 19.70 19.78 19.69 19.75 0.0M
2024-10-21 19.74 19.87 19.74 19.81 0.0M
2024-10-18 19.48 19.66 19.48 19.65 0.0M
2024-10-17 19.75 19.76 19.73 19.73 1.3M
2024-10-16 19.74 19.75 19.64 19.73 0.0M
2024-10-15 19.45 19.54 19.38 19.50 0.0M
2024-10-14 19.14 19.22 19.04 19.17 0.1M
2024-10-11 19.13 19.13 19.08 19.10 0.0M
2024-10-10 19.25 19.37 19.25 19.32 0.0M
2024-10-09 19.17 19.30 19.17 19.30 0.1M
2024-10-08 19.17 19.17 19.14 19.09 0.0M
2024-10-07 19.17 19.17 19.09 19.11 0.0M
2024-10-04 19.08 19.14 18.98 19.14 0.0M
2024-10-03 19.26 19.26 19.11 19.11 0.0M
2024-10-02 19.20 19.22 19.19 19.22 0.0M
2024-09-30 19.09 19.45 19.09 19.44 0.0M
2024-09-27 19.40 19.49 19.40 19.49 0.0M
2024-09-26 19.30 19.50 19.30 19.40 0.1M
2024-09-25 19.23 19.40 19.23 19.40 0.1M
2024-09-24 19.13 19.15 19.08 19.11 0.0M
2024-09-23 19.17 19.27 19.17 19.18 0.0M
2024-09-20 19.10 19.16 19.10 19.14 0.0M
2024-09-19 19.55 19.55 19.05 19.06 0.0M
2024-09-18 18.85 19.18 18.85 19.17 0.0M
2024-09-17 19.07 19.07 18.82 18.89 0.7M
2024-09-13 19.19 19.19 18.95 18.98 0.0M
2024-09-12 19.51 19.51 19.20 19.20 0.1M
2024-09-11 19.97 19.97 19.50 19.50 0.4M
2024-09-10 19.81 19.85 19.76 19.80 0.4M
2024-09-09 19.46 19.64 19.46 19.59 0.0M
2024-09-06 19.45 19.77 19.45 19.74 0.1M
2024-09-05 19.71 19.75 19.66 19.66 0.5M
2024-09-04 19.53 19.66 19.43 19.65 0.3M
2024-09-03 19.64 19.65 19.49 19.57 0.1M
2024-09-02 19.53 19.58 19.50 19.50 0.0M
2024-08-30 19.34 19.41 19.34 19.42 0.1M
2024-08-29 19.50 19.64 19.43 19.56 0.0M
2024-08-28 19.40 19.42 19.18 19.36 0.9M
2024-08-27 19.26 19.44 19.26 19.43 1.4M
2024-08-26 19.01 19.15 19.00 19.05 1.0M
2024-08-23 18.75 18.91 18.74 18.81 0.1M
2024-08-22 19.11 19.18 19.08 19.17 0.1M
2024-08-21 18.86 19.06 18.86 19.04 0.1M
2024-08-20 18.62 18.70 18.46 18.70 0.4M
2024-08-19 18.48 18.48 18.38 18.42 0.0M
2024-08-16 18.32 18.47 18.32 18.36 0.0M
2024-08-15 18.40 18.40 18.34 18.38 0.1M
2024-08-14 18.40 18.61 18.40 18.56 0.0M
2024-08-13 18.74 18.77 18.69 18.67 0.0M
2024-08-12 18.67 18.74 18.67 18.74 0.0M
2024-08-09 18.67 18.67 18.42 18.54 0.1M
2024-08-08 18.57 18.88 18.57 18.67 0.3M
2024-08-07 18.80 18.98 18.80 18.95 0.4M
2024-08-06 19.05 19.11 18.98 19.16 0.0M
2024-08-05 18.81 19.41 18.80 18.80 0.1M
2024-08-02 18.53 18.84 18.53 18.79 1.0M
2024-08-01 17.93 18.50 17.93 18.42 0.0M
2024-07-31 18.43 18.43 18.20 18.30 0.0M
2024-07-30 18.33 18.49 18.33 18.41 0.0M
2024-07-29 18.27 18.37 18.27 18.28 0.2M
2024-07-26 18.04 18.15 18.04 18.08 0.0M
2024-07-25 18.08 18.10 17.96 18.10 0.0M
2024-07-24 17.85 18.09 17.85 18.02 0.0M
2024-07-23 17.74 17.84 17.70 17.84 0.0M
2024-07-22 17.40 17.65 17.40 17.57 0.3M
2024-07-19 17.72 17.72 17.72 17.72 0.0M
2024-07-18 17.39 17.67 17.39 17.66 0.3M
2024-07-17 17.44 17.44 17.40 17.40 0.0M
2024-07-16 17.35 17.35 17.34 17.34 0.0M
2024-07-15 17.52 17.52 17.43 17.45 0.0M
2024-07-12 17.40 17.40 17.25 17.28 0.0M
2024-07-11 17.48 17.48 17.42 17.42 0.0M
2024-07-10 17.50 17.50 17.46 17.47 0.1M
2024-07-09 17.63 17.63 17.59 17.57 0.0M
2024-07-08 17.72 17.72 17.64 17.66 0.1M
2024-07-05 17.75 17.75 17.69 17.72 0.0M
2024-07-04 17.68 17.68 17.68 17.68 0.0M
2024-07-03 17.74 17.75 17.74 17.70 0.0M
2024-07-02 17.91 17.91 17.85 17.90 1.2M
2024-07-01 18.04 18.04 18.00 17.98 0.0M
2024-06-28 17.64 17.94 17.64 17.91 0.8M
2024-06-27 17.77 18.04 17.77 18.00 0.0M
2024-06-26 17.77 17.95 17.77 17.95 0.0M
2024-06-25 17.76 17.76 17.75 17.74 0.0M
2024-06-24 17.63 17.67 17.52 17.58 0.0M
2024-06-21 17.85 17.85 17.78 17.78 0.0M
2024-06-20 18.00 18.05 17.87 17.96 0.3M
2024-06-19 18.02 18.05 18.02 18.05 0.0M
2024-06-18 18.04 18.04 17.98 18.00 0.8M
2024-06-17 18.10 18.20 18.10 18.16 0.0M
2024-06-14 18.01 18.40 18.01 18.05 0.2M
2024-06-13 18.19 18.19 18.02 18.06 0.2M
2024-06-12 18.21 18.53 17.98 18.38 0.3M
2024-06-11 17.94 18.11 17.94 18.09 0.1M
2024-06-10 18.10 18.50 17.87 17.88 0.0M
2024-06-07 17.50 18.00 17.50 17.92 0.1M
2024-06-06 17.15 17.50 17.14 17.50 0.1M
2024-06-05 17.22 17.24 17.11 17.12 0.0M
2024-06-04 17.38 17.60 17.36 17.48 1.1M
2024-06-03 16.76 17.40 16.76 17.30 0.7M
2024-05-31 16.30 16.64 16.30 16.58 0.1M
2024-05-30 16.58 16.60 16.53 16.59 0.0M
2024-05-29 16.52 16.59 16.52 16.55 0.0M
2024-05-28 16.30 16.44 16.30 16.41 0.0M
2024-05-27 16.30 16.30 16.25 16.20 0.0M
2024-05-24 16.31 16.33 16.27 16.30 0.0M
2024-05-23 16.27 16.35 16.27 16.36 0.0M
2024-05-22 16.25 16.30 16.24 16.30 0.0M
2024-05-21 16.17 16.23 16.17 16.23 0.3M
2024-05-20 16.20 16.20 16.18 16.18 0.0M
2024-05-17 16.29 16.29 16.17 16.23 0.0M
2024-05-16 16.32 16.32 16.27 16.30 0.1M
2024-05-15 16.39 16.39 16.27 16.30 0.3M
2024-05-14 16.45 16.45 16.42 16.42 0.0M
2024-05-13 16.37 16.43 16.37 16.42 0.0M
2024-05-10 16.34 16.35 16.34 16.36 0.0M
2024-05-09 16.47 16.47 16.41 16.39 0.0M
2024-05-08 16.48 16.50 16.46 16.50 0.0M
2024-05-07 16.45 16.46 16.45 16.50 0.0M
2024-05-06 16.50 16.50 16.43 16.44 0.0M
2024-05-03 16.45 16.57 16.45 16.57 0.0M
2024-05-02 16.49 16.52 16.48 16.50 0.0M
2024-04-30 16.58 16.65 16.58 16.67 0.0M
2024-04-29 16.67 16.67 16.57 16.61 0.1M
2024-04-26 16.70 16.78 16.67 16.68 0.1M
2024-04-25 16.65 16.84 16.65 16.73 0.1M
2024-04-24 16.52 16.67 16.52 16.62 0.0M
2024-04-23 16.60 16.60 16.55 16.56 0.1M
2024-04-22 16.77 16.77 16.66 16.68 0.3M
2024-04-19 16.70 16.84 16.60 16.65 0.0M
2024-04-18 16.60 16.74 16.59 16.62 0.1M
2024-04-17 16.56 16.57 16.45 16.54 0.3M
2024-04-16 16.48 16.61 16.48 16.60 0.6M
2024-04-15 16.19 16.28 16.14 16.20 0.0M
2024-04-12 16.09 16.25 16.09 16.21 0.0M
2024-04-11 16.01 16.02 15.98 16.01 0.0M
2024-04-10 16.00 16.03 15.98 15.98 0.0M
2024-04-09 16.00 16.00 15.88 15.97 0.1M
2024-04-08 15.93 15.93 15.88 15.91 0.0M
2024-04-05 16.03 16.03 16.00 16.01 0.0M
2024-04-04 16.06 16.06 16.05 16.05 0.0M
2024-04-03 16.10 16.10 16.07 16.10 0.0M
2024-04-02 16.10 16.13 16.10 16.11 0.0M
2024-04-01 16.12 16.20 16.12 16.18 0.1M
2024-03-27 16.15 16.15 16.04 16.09 0.2M
2024-03-26 16.30 16.30 16.16 16.18 0.1M
2024-03-25 16.22 16.23 16.19 16.22 0.0M
2024-03-22 16.24 16.26 16.23 16.26 0.2M
2024-03-21 16.29 16.30 16.24 16.26 0.0M
2024-03-20 16.28 16.30 16.16 16.21 0.0M
2024-03-19 16.38 16.39 16.32 16.31 0.1M
2024-03-15 16.20 16.22 16.18 16.20 0.5M
2024-03-14 16.29 16.29 16.18 16.21 0.1M
2024-03-13 16.62 16.62 16.20 16.28 0.1M
2024-03-12 16.33 16.33 16.29 16.30 0.3M
2024-03-11 16.31 16.33 16.28 16.28 0.0M
2024-03-08 16.34 16.36 16.21 16.30 0.9M
2024-03-07 16.37 16.37 16.35 16.36 0.0M
2024-03-06 16.38 16.39 16.35 16.39 0.1M
2024-03-05 16.43 16.44 16.40 16.41 0.1M
2024-03-04 16.43 16.43 16.43 16.43 0.0M
2024-03-01 16.50 16.50 16.48 16.48 0.0M
2024-02-29 16.53 16.53 16.51 16.51 0.0M
2024-02-28 16.52 16.58 16.52 16.55 0.3M
2024-02-27 16.53 16.53 16.52 16.52 0.1M
2024-02-26 16.58 16.59 16.55 16.55 0.0M
2024-02-23 16.60 16.60 16.58 16.58 0.1M
2024-02-22 16.58 16.58 16.55 16.55 0.0M
2024-02-21 16.53 16.53 16.50 16.52 0.0M
2024-02-20 16.48 16.54 16.48 16.54 0.0M
2024-02-19 16.52 16.52 16.50 16.50 0.0M
2024-02-16 16.47 16.50 16.47 16.50 0.0M
2024-02-15 16.50 16.54 16.48 16.50 0.0M
2024-02-14 16.56 16.56 16.56 16.56 0.0M
2024-02-13 16.60 16.65 16.60 16.63 0.0M
2024-02-12 16.51 16.51 16.51 16.53 0.0M
2024-02-09 16.54 16.54 16.51 16.51 0.0M
2024-02-08 16.53 16.60 16.53 16.59 0.0M
2024-02-07 16.60 16.60 16.49 16.53 0.0M
2024-02-06 16.50 16.51 16.46 16.51 0.0M
2024-02-02 16.54 16.54 16.54 16.55 0.0M
2024-02-01 16.56 16.58 16.49 16.54 0.0M
2024-01-31 16.59 16.60 16.59 16.55 0.0M
2024-01-30 16.64 16.64 16.56 16.59 0.0M
2024-01-29 16.65 16.68 16.65 16.67 0.0M
2024-01-26 16.60 16.60 16.60 16.60 0.0M
2024-01-25 16.58 16.65 16.58 16.64 0.0M
2024-01-24 16.63 16.63 16.59 16.63 0.0M
2024-01-23 16.28 16.76 16.28 16.70 0.0M
2024-01-22 16.51 16.62 16.51 16.62 0.1M
2024-01-19 16.52 16.54 16.50 16.50 0.0M
2024-01-18 16.61 16.62 16.59 16.60 0.0M
2024-01-17 16.65 16.76 16.65 16.67 0.0M
2024-01-16 16.30 16.62 16.30 16.60 0.0M
2024-01-15 16.31 16.32 16.30 16.30 0.0M
2024-01-12 16.30 16.30 16.25 16.28 0.0M
2024-01-11 16.46 16.50 16.31 16.31 0.0M
2024-01-10 16.41 16.41 16.41 16.42 0.0M
2024-01-09 16.28 16.38 16.28 16.37 0.0M
2024-01-08 16.30 16.30 16.22 16.23 0.0M
2024-01-05 16.39 16.39 16.28 16.28 0.0M
2024-01-04 16.44 16.44 16.42 16.44 0.0M
2024-01-03 16.44 16.45 16.42 16.42 0.0M
2024-01-02 16.43 16.45 16.41 16.42 0.0M