NASDAQ 100 UCITS ETF 1C Index【IIV0】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
DBI
NASDAQ 100 UCITS ETF 1C Index (IIV0)
NASDAQ 100 UCITS ETF 1C Index (IIV0) 과거

NASDAQ 100 UCITS ETF 1C Index (IIV0)

40.94

-0.7025

(-1.69%)

마감 12 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.9	-10.6887713366	45.8425	45.8425	40.7125	0	0	IX
4	-7.7225	-15.8686941334	48.665	49.1125	40.7125	0	0	IX
12	-7.4125	-15.3293351256	48.355	49.1125	40.7125	0	0	IX
26	1.81	4.6253114419	39.1325	49.1125	38.765	0	0	IX
52	2.7625	7.2354635935	38.18	49.1125	36.185	0	0	IX
156	13.445	48.8953541231	27.4975	49.1125	26.4475	0	0	IX
260	13.445	48.8953541231	27.4975	49.1125	26.4475	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741627800	41.645	-0.55	-1.29	42.19	42.75	41.485	0
1741368600	42.19	-1.27	-2.91	43.455	43.455	42.165	0
1741282200	43.455	0.1	0.22	43.3575	43.8375	43.0525	0
1741195800	43.3575	-0.76	-1.72	44.1175	44.4025	43.29	0
1741109400	44.1175	-1.73	-3.76	45.8425	45.8425	44	0
1741023000	45.8425	0.16	0.36	45.6775	46.45	45.625	0
1740763800	45.6775	-0.94	-2.01	46.615	46.615	45.2425	0
1740677400	46.615	-0.16	-0.34	46.7725	47.1925	46.14	0
1740591000	46.7725	0.69	1.49	46.085	46.9025	46.085	0
1740504600	46.085	-1.37	-2.89	47.4575	47.4575	46.015	0
1740418200	47.4575	-0.96	-1.99	48.42	48.42	47.135	0
1740159000	48.42	-0.03	-0.07	48.4525	48.865	48.2675	0
1740072600	48.4525	-0.61	-1.23	49.0575	49.0575	48.2525	0
1739986200	49.0575	0.29	0.60	48.7625	49.09	48.735	0
1739899800	48.7625	-0.02	-0.03	48.7775	49.1125	48.645	0
1739813400	48.7775	0.35	0.71	48.4325	48.8625	48.4325	0
1739554200	48.4325	-0.05	-0.10	48.4825	48.63	48.3125	0
1739467800	48.4825	0.41	0.86	48.0675	48.6075	48.0075	0
1739381400	48.0675	-0.4	-0.83	48.4675	48.4675	47.795	0
1739295000	48.4675	-0.2	-0.41	48.665	48.665	48.2275	0
1739208600	48.665	0.56	1.17	48.1025	48.72	48.1025	0
1738949400	48.1025	-0.09	-0.18	48.1875	48.5675	48.0125	0
1738863000	48.1875	0.56	1.18	47.625	48.3775	47.625	0
1738776600	47.625	-0.29	-0.61	47.9175	47.9175	47.235	0
1738690200	47.9175	0.25	0.52	47.6675	47.9575	47.35	0
1738603800	47.6675	-0.71	-1.47	48.3775	48.3775	47.2225	0
1738344600	48.3775	0.98	2.08	47.3925	48.5025	47.3925	0
1738258200	47.3925	0.08	0.17	47.31	47.8575	47.115	0
1738171800	47.31	0.25	0.52	47.065	47.815	47.065	0
1738085400	47.065	0.78	1.69	46.2825	47.225	46.2825	0
1737999000	46.2825	-1.7	-3.53	47.9775	47.9775	45.3175	0
1737739800	47.9775	-0.26	-0.54	48.24	48.2575	47.8875	0
1737653400	48.24	0.66	1.39	48.5	48.5	48.1375	0
1737567000	47.5775	0	0.00	47.5775	47.5775	47.5775	0
1737480600	47.5775	-0.22	-0.46	47.795	48.1	47.4775	0
1737394200	47.795	-0.31	-0.64	48.1025	48.1025	47.6325	0
1737135000	48.1025	0.61	1.28	47.4925	48.315	47.33	0
1737048600	47.4925	0.07	0.14	47.425	47.925	47.425	0
1736962200	47.425	0.9	1.93	46.525	47.51	46.4325	0
1736875800	46.525	-0.1	-0.20	46.62	47.1475	46.4325	0
1736789400	46.62	-0.16	-0.35	46.7825	46.8225	46.35	0
1736530200	46.7825	-0.7	-1.46	47.4775	47.5525	46.62	0
1736443800	47.4775	0.08	0.16	47.4	47.705	47.19	0
1736357400	47.4	-0.01	-0.02	47.4075	47.5525	47.12	0
1736271000	47.4075	-0.69	-1.44	48.1	48.1	47.25	0
1736184600	48.1	0.52	1.09	47.5825	48.2	47.5825	0
1735925400	47.5825	0.14	0.29	47.445	47.655	47.085	0
1735839000	47.445	0.52	1.12	46.92	47.55	46.92	0
1735579800	46.92	-0.45	-0.94	47.365	47.5025	46.8725	0
1735320600	47.365	-0.01	-0.03	47.3775	48.07	47.15	0
1734975000	47.3775	-0.04	-0.07	47.4125	47.505	47.1225	0
1734715800	47.4125	0.13	0.26	47.2875	47.4325	46.015	0
1734629400	47.2875	-1.18	-2.42	48.4625	48.4625	47.0375	0
1734543000	48.4625	0.03	0.07	48.4275	48.53	48.15	0
1734456600	48.4275	0.07	0.15	48.355	48.605	48.14	0
1734370200	48.355	0.61	1.27	47.7475	48.3775	47.7475	0
1734111000	47.7475	0.13	0.27	47.6175	48.0875	47.5475	0
1734024600	47.6175	-0.13	-0.27	47.745	47.8025	47.4325	0
1733938200	47.745	0.68	1.44	47.065	47.7475	46.93	0

NASDAQ 100 UCITS ETF 1C

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관