Hot Features
프리미엄
iNAVXtrMSCI World 3C SF HSF UCITS ETF (I8Q8)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2353 | -2.23722367483 | 10.5175 | 10.5468 | 10.0883 | 0 | 0 | IX |
| 4 | 0.1918 | 1.90081661778 | 10.0904 | 10.5468 | 10.0883 | 0 | 0 | IX |
| 12 | 0.6352 | 6.58443039287 | 9.647 | 10.5468 | 9.5448 | 0 | 0 | IX |
| 26 | 0.7561 | 7.93714111756 | 9.5261 | 10.5468 | 8.5609 | 0 | 0 | IX |
| 52 | 1.6501 | 19.11585825 | 8.6321 | 10.5468 | 8.18 | 0 | 0 | IX |
| 156 | 2.3163 | 29.0776936693 | 7.9659 | 10.5468 | 7.4712 | 0 | 0 | IX |
| 260 | 2.3163 | 29.0776936693 | 7.9659 | 10.5468 | 7.4712 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 10.2822 | 0.02 | 0.16 | 10.2547 | 10.2822 | 10.0883 | 0 |
| 1734629400 | 10.2661 | -0.21 | -1.99 | 10.5059 | 10.5059 | 10.1927 | 0 |
| 1734543000 | 10.4749 | -0.01 | -0.10 | 10.4741 | 10.4873 | 10.4552 | 0 |
| 1734456600 | 10.4854 | -0.02 | -0.20 | 10.5407 | 10.5468 | 10.4666 | 0 |
| 1734370200 | 10.506 | 0.03 | 0.33 | 10.4554 | 10.5241 | 10.4345 | 0 |
| 1734111000 | 10.4711 | -0.01 | -0.07 | 10.5175 | 10.5269 | 10.4621 | 0 |
| 1734024600 | 10.4783 | 0.04 | 0.41 | 10.43 | 10.5145 | 10.43 | 0 |
| 1733938200 | 10.435 | 0.06 | 0.60 | 10.4022 | 10.442 | 10.3462 | 0 |
| 1733851800 | 10.3732 | 0.01 | 0.10 | 10.3719 | 10.3964 | 10.356 | 0 |
| 1733765400 | 10.3627 | -0.03 | -0.29 | 10.4162 | 10.4312 | 10.3325 | 0 |
| 1733506200 | 10.3926 | -0.03 | -0.25 | 10.4039 | 10.4153 | 10.357 | 0 |
| 1733419800 | 10.419 | -0.01 | -0.11 | 10.46 | 10.4803 | 10.4032 | 0 |
| 1733333400 | 10.4301 | 0.05 | 0.48 | 10.4247 | 10.4603 | 10.4142 | 0 |
| 1733247000 | 10.3806 | -0.07 | -0.66 | 10.4024 | 10.415 | 10.3727 | 0 |
| 1733160600 | 10.4497 | 0.09 | 0.87 | 10.4018 | 10.462 | 10.3929 | 0 |
| 1732901400 | 10.36 | 0.03 | 0.28 | 10.2978 | 10.36 | 10.2797 | 0 |
| 1732815000 | 10.331 | 0.09 | 0.88 | 10.3281 | 10.3488 | 10.3236 | 0 |
| 1732728600 | 10.2404 | -0.1 | -0.93 | 10.3071 | 10.3071 | 10.2398 | 0 |
| 1732642200 | 10.3369 | 0.14 | 1.36 | 10.3148 | 10.3411 | 10.2892 | 0 |
| 1732555800 | 10.1984 | -0.02 | -0.23 | 10.1965 | 10.2518 | 10.1528 | 0 |
| 1732296600 | 10.2219 | 0.13 | 1.28 | 10.0904 | 10.252 | 10.0904 | 0 |
| 1732210200 | 10.0927 | 0.08 | 0.80 | 9.996 | 10.0976 | 9.9751999 | 0 |
| 1732123800 | 10.0122 | 0.01 | 0.09 | 10.0169 | 10.0674 | 9.9627 | 0 |
| 1732037400 | 10.0033 | -0.03 | -0.33 | 10.0229 | 10.0288 | 9.9166 | 0 |
| 1731951000 | 10.036 | 0.03 | 0.25 | 9.9964 | 10.036 | 9.9688 | 0 |
| 1731691800 | 10.0107 | -0.16 | -1.56 | 10.1712 | 10.1712 | 10.0036 | 0 |
| 1731605400 | 10.1691 | 0.03 | 0.30 | 10.1635 | 10.2023 | 10.1465 | 0 |
| 1731519000 | 10.1391 | 0.01 | 0.13 | 10.1261 | 10.1428 | 10.0865 | 0 |
| 1731432600 | 10.126 | -0.06 | -0.63 | 10.2009 | 10.2009 | 10.1222 | 0 |
| 1731346200 | 10.1906 | 0.1 | 0.94 | 10.1243 | 10.1991 | 10.1243 | 0 |
| 1731087000 | 10.0953 | 0.06 | 0.55 | 10.0516 | 10.102 | 10.009 | 0 |
| 1731000600 | 10.0401 | 0.03 | 0.35 | 10.0067 | 10.0519 | 10.0054 | 0 |
| 1730914200 | 10.0053 | 0.3 | 3.07 | 9.8122 | 10.0125 | 9.8109 | 0 |
| 1730827800 | 9.7075 | 0.11 | 1.10 | 9.6123999 | 9.7149 | 9.5948 | 0 |
| 1730741400 | 9.6023 | -0.13 | -1.34 | 9.693 | 9.693 | 9.5977 | 0 |
| 1730482200 | 9.7326 | 0.07 | 0.75 | 9.6468 | 9.7631 | 9.6187 | 0 |
| 1730395800 | 9.6605 | -0.18 | -1.81 | 9.8325 | 9.8325 | 9.6213 | 0 |
| 1730309400 | 9.8389 | -0.04 | -0.44 | 9.8619 | 9.8622 | 9.8129 | 0 |
| 1730223000 | 9.8827 | 0.04 | 0.42 | 9.8562999 | 9.8827 | 9.8427 | 0 |
| 1730136600 | 9.8417 | -0.01 | -0.11 | 9.8678 | 9.8733 | 9.7985 | 0 |
| 1729873800 | 9.8529 | 0.05 | 0.48 | 9.7891 | 9.8792 | 9.7826 | 0 |
| 1729787400 | 9.8058 | -0.01 | -0.11 | 9.816 | 9.8335 | 9.791 | 0 |
| 1729701000 | 9.817 | -0.04 | -0.42 | 9.8752 | 9.8875 | 9.804 | 0 |
| 1729614600 | 9.8585999 | -0.03 | -0.28 | 9.8745999 | 9.8818 | 9.7859 | 0 |
| 1729528200 | 9.8861 | -0.06 | -0.57 | 9.9367 | 9.9367 | 9.8705 | 0 |
| 1729269000 | 9.9428 | 0.02 | 0.18 | 9.9337 | 9.9544 | 9.9151 | 0 |
| 1729182600 | 9.9252 | 0.06 | 0.64 | 9.8886 | 9.9566 | 9.8592 | 0 |
| 1729096200 | 9.8619 | -0.01 | -0.05 | 9.8646999 | 9.8831 | 9.8224 | 0 |
| 1729009800 | 9.8671 | -0.04 | -0.40 | 9.8979 | 9.9149999 | 9.8432 | 0 |
| 1728923400 | 9.9069 | 0.11 | 1.15 | 9.8038 | 9.9223 | 9.8038 | 0 |
| 1728664200 | 9.7939 | 0.07 | 0.69 | 9.7362 | 9.8021 | 9.7226 | 0 |
| 1728577800 | 9.7272 | -0.04 | -0.36 | 9.7642 | 9.7792 | 9.7116 | 0 |
| 1728491400 | 9.7623 | 0.08 | 0.87 | 9.674 | 9.764 | 9.6663 | 0 |
| 1728405000 | 9.678 | 0.01 | 0.08 | 9.6382999 | 9.6823 | 9.6203 | 0 |
| 1728318600 | 9.6702999 | -0.03 | -0.31 | 9.7037 | 9.7196 | 9.6449 | 0 |
| 1728059400 | 9.7003 | 0.07 | 0.68 | 9.6052 | 9.7498 | 9.6006 | 0 |
| 1727973000 | 9.6347 | 0 | 0.02 | 9.6766 | 9.6798 | 9.5828 | 0 |
| 1727886600 | 9.6329999 | 0.04 | 0.39 | 9.5898 | 9.6378 | 9.5738 | 0 |
| 1727800200 | 9.5955 | -0.03 | -0.31 | 9.6496 | 9.6826 | 9.5448 | 0 |
| 1727713800 | 9.6257 | -0.05 | -0.48 | 9.6432 | 9.6636 | 9.6089 | 0 |
| 1727454600 | 9.672 | 0.01 | 0.06 | 9.647 | 9.6866 | 9.6189 | 0 |
| 1727368200 | 9.6666 | 0.02 | 0.22 | 9.6672 | 9.7232 | 9.6372 | 0 |
| 1727281800 | 9.6454 | 0.04 | 0.41 | 9.571 | 9.6663 | 9.5602 | 0 |
| 1727195400 | 9.6058 | 0.01 | 0.12 | 9.6024999 | 9.6237 | 9.5581 | 0 |
| 1727109000 | 9.594 | 0.01 | 0.06 | 9.5919 | 9.6243 | 9.5778 | 0 |
