Hot Features
프리미엄
iNAVXtrMSCI World 3C SF HLS UCITS ETF (I8Q9)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2172 | -2.48100976641 | 8.7545 | 8.7545 | 8.3924 | 0 | 0 | IX |
| 4 | -0.7288 | -7.86522916869 | 9.2661 | 9.3064 | 8.3924 | 0 | 0 | IX |
| 12 | -0.6025 | -6.59204796604 | 9.1398 | 9.47 | 8.3924 | 0 | 0 | IX |
| 26 | 0.0701 | 0.827900604686 | 8.4672 | 9.47 | 8.3924 | 0 | 0 | IX |
| 52 | 0.381 | 4.67123573189 | 8.1563 | 9.47 | 7.9156 | 0 | 0 | IX |
| 156 | 1.3684 | 19.0880051333 | 7.1689 | 9.47 | 6.7512 | 0 | 0 | IX |
| 260 | 1.3684 | 19.0880051333 | 7.1689 | 9.47 | 6.7512 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8.5373 | 0.14 | 1.65 | 8.4136 | 8.547 | 8.3927 | 0 |
| 1741887000 | 8.3989999 | -0.06 | -0.72 | 8.47 | 8.4844 | 8.3924 | 0 |
| 1741800600 | 8.4597 | 0.03 | 0.39 | 8.4321 | 8.5222 | 8.4131 | 0 |
| 1741714200 | 8.4266 | -0.13 | -1.57 | 8.5244 | 8.5264 | 8.417 | 0 |
| 1741627800 | 8.5612 | -0.06 | -0.69 | 8.6283999 | 8.7325 | 8.548 | 0 |
| 1741368600 | 8.6209 | -0.15 | -1.72 | 8.7545 | 8.7545 | 8.6153 | 0 |
| 1741282200 | 8.7715 | 0.03 | 0.37 | 8.7217 | 8.8547 | 8.7217 | 0 |
| 1741195800 | 8.7394 | -0.05 | -0.55 | 8.7414 | 8.8096 | 8.7394 | 0 |
| 1741109400 | 8.7876999 | -0.24 | -2.66 | 9.0271 | 9.0271 | 8.7628 | 0 |
| 1741023000 | 9.0283 | -0.01 | -0.08 | 9.0353999 | 9.11 | 9.0283 | 0 |
| 1740763800 | 9.0356 | -0.02 | -0.17 | 9.063 | 9.063 | 8.9578 | 0 |
| 1740677400 | 9.0513999 | -0.03 | -0.31 | 9.098 | 9.098 | 9.0059 | 0 |
| 1740591000 | 9.0791 | 0.07 | 0.82 | 9.0037 | 9.0976 | 9.0001 | 0 |
| 1740504600 | 9.005 | -0.12 | -1.31 | 9.1341 | 9.1359999 | 8.984 | 0 |
| 1740418200 | 9.1248 | -0.07 | -0.78 | 9.2032 | 9.2166 | 9.0811 | 0 |
| 1740159000 | 9.1961 | -0.01 | -0.15 | 9.1901 | 9.2444 | 9.1897 | 0 |
| 1740072600 | 9.2095 | -0.09 | -0.94 | 9.2858 | 9.3016 | 9.1995 | 0 |
| 1739986200 | 9.2968 | 0.01 | 0.14 | 9.2724 | 9.3064 | 9.2636 | 0 |
| 1739899800 | 9.2841 | 0 | 0.05 | 9.2718 | 9.2974 | 9.267 | 0 |
| 1739813400 | 9.2799 | 0.01 | 0.07 | 9.2847 | 9.2944 | 9.2771 | 0 |
| 1739554200 | 9.2736 | -0.01 | -0.12 | 9.2661 | 9.2918 | 9.2456 | 0 |
| 1739467800 | 9.2849 | 0.02 | 0.16 | 9.223 | 9.3034 | 9.223 | 0 |
| 1739381400 | 9.2697 | -0.03 | -0.35 | 9.2771 | 9.3252 | 9.2432 | 0 |
| 1739295000 | 9.3023 | -0.02 | -0.19 | 9.3488 | 9.3559 | 9.2838999 | 0 |
| 1739208600 | 9.3204 | 0.03 | 0.35 | 9.2695 | 9.3303 | 9.2596 | 0 |
| 1738949400 | 9.288 | -0.02 | -0.16 | 9.2928 | 9.3176 | 9.2721 | 0 |
| 1738863000 | 9.303 | 0.12 | 1.28 | 9.2117 | 9.3313 | 9.2117 | 0 |
| 1738776600 | 9.1852 | -0.02 | -0.18 | 9.1971 | 9.2030999 | 9.1437 | 0 |
| 1738690200 | 9.2015 | 0.02 | 0.26 | 9.1849 | 9.2109 | 9.1687 | 0 |
| 1738603800 | 9.1774 | -0.14 | -1.50 | 9.3979 | 9.3979 | 9.1196 | 0 |
| 1738344600 | 9.3172 | -0.03 | -0.31 | 9.3652 | 9.3919 | 9.2905 | 0 |
| 1738258200 | 9.3459 | 0.01 | 0.12 | 9.3257 | 9.3778 | 9.317 | 0 |
| 1738171800 | 9.3349 | 0.02 | 0.22 | 9.3045 | 9.3831 | 9.3012 | 0 |
| 1738085400 | 9.3142 | 0.08 | 0.88 | 9.2453 | 9.3368 | 9.2398 | 0 |
| 1737999000 | 9.2327999 | -0.15 | -1.56 | 9.4158 | 9.4158 | 9.1978 | 0 |
| 1737739800 | 9.3788 | -0.06 | -0.62 | 9.4189 | 9.44 | 9.3684 | 0 |
| 1737653400 | 9.4375 | 0.08 | 0.80 | 9.4638 | 9.47 | 9.4239 | 0 |
| 1737567000 | 9.3623 | 0 | 0.00 | 9.3623 | 9.3623 | 9.3623 | 0 |
| 1737480600 | 9.3623 | 0.03 | 0.29 | 9.3553 | 9.3912 | 9.3391 | 0 |
| 1737394200 | 9.3353 | -0.07 | -0.71 | 9.393 | 9.4298 | 9.3255 | 0 |
| 1737135000 | 9.4017 | 0.12 | 1.27 | 9.3295999 | 9.4069 | 9.3095 | 0 |
| 1737048600 | 9.2841 | 0.03 | 0.35 | 9.2475 | 9.342 | 9.2475 | 0 |
| 1736962200 | 9.2515 | 0.12 | 1.36 | 9.0949 | 9.262 | 9.0949 | 0 |
| 1736875800 | 9.1271 | 0.01 | 0.16 | 9.0803 | 9.2018 | 9.0676 | 0 |
| 1736789400 | 9.1123 | -0.01 | -0.15 | 9.1696 | 9.1877 | 9.0909 | 0 |
| 1736530200 | 9.126 | -0.07 | -0.74 | 9.1903 | 9.2431 | 9.0906 | 0 |
| 1736443800 | 9.1943 | 0.04 | 0.47 | 9.2114999 | 9.2193 | 9.1777 | 0 |
| 1736357400 | 9.151 | 0.06 | 0.64 | 9.1068 | 9.1966 | 9.1059 | 0 |
| 1736271000 | 9.0927 | -0.06 | -0.62 | 9.1435 | 9.1525 | 9.0719 | 0 |
| 1736184600 | 9.1494 | 0.04 | 0.48 | 9.0780999 | 9.1592 | 9.0501 | 0 |
| 1735925400 | 9.1059 | -0 | -0.03 | 9.0924 | 9.1077 | 9.0368 | 0 |
| 1735839000 | 9.1084 | 0.1 | 1.09 | 8.9933 | 9.1339 | 8.9933 | 0 |
| 1735579800 | 9.0098 | -0.15 | -1.64 | 9.157 | 9.1648 | 8.9307 | 0 |
| 1735320600 | 9.1602 | 0.01 | 0.10 | 9.2043 | 9.3047 | 9.15 | 0 |
| 1734975000 | 9.1511 | 0 | 0.04 | 9.1694 | 9.2043 | 9.1074 | 0 |
| 1734715800 | 9.1478 | 0.04 | 0.41 | 9.1398 | 9.1478 | 8.9886 | 0 |
| 1734629400 | 9.1100999 | -0.13 | -1.36 | 9.2713 | 9.2713 | 9.0219 | 0 |
| 1734543000 | 9.2359 | 0.01 | 0.13 | 9.2367 | 9.2495 | 9.2086 | 0 |
| 1734456600 | 9.2238 | -0.04 | -0.46 | 9.2593 | 9.2735 | 9.2053999 | 0 |
| 1734370200 | 9.2661 | -0.02 | -0.20 | 9.2823 | 9.2974 | 9.2536 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
