Hot Features
프리미엄
MSCI World Communication Services UCITS ETF 1C Index (IIVL)
DBI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0997 | -0.404889538661 | 24.624 | 25.0302 | 24.2214 | 0 | 0 | IX |
| 4 | 1.2481 | 5.36212955723 | 23.2762 | 25.0302 | 22.8122 | 0 | 0 | IX |
| 12 | 2.6313 | 12.0189101539 | 21.893 | 25.0302 | 21.3701 | 0 | 0 | IX |
| 26 | 6.1733 | 33.6401286033 | 18.351 | 25.0302 | 18.2821 | 0 | 0 | IX |
| 52 | 6.7925 | 38.3068836779 | 17.7318 | 25.0302 | 17.4147 | 0 | 0 | IX |
| 156 | 10.6602 | 76.8906744758 | 13.8641 | 25.0302 | 13.3194 | 0 | 0 | IX |
| 260 | 10.6602 | 76.8906744758 | 13.8641 | 25.0302 | 13.3194 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 24.5243 | -0.04 | -0.16 | 24.638 | 24.8611 | 24.4943 | 0 |
| 1738863000 | 24.5634 | 0.27 | 1.11 | 24.2773 | 24.6211 | 24.2695 | 0 |
| 1738776600 | 24.2941 | -0.68 | -2.72 | 24.9754 | 24.9754 | 24.2214 | 0 |
| 1738690200 | 24.9727 | 0.07 | 0.28 | 24.8955 | 25.0302 | 24.6543 | 0 |
| 1738603800 | 24.9034 | -0.04 | -0.16 | 24.7884 | 24.9702 | 24.504 | 0 |
| 1738344600 | 24.9441 | 0.32 | 1.30 | 24.624 | 24.989 | 24.6227 | 0 |
| 1738258200 | 24.624 | 0.26 | 1.08 | 24.3413 | 24.8648 | 24.3335 | 0 |
| 1738171800 | 24.3606 | 0.22 | 0.89 | 24.1305 | 24.4523 | 24.1292 | 0 |
| 1738085400 | 24.1446 | 0.28 | 1.17 | 23.8885 | 24.2099 | 23.8873 | 0 |
| 1737999000 | 23.8645 | -0.14 | -0.60 | 23.9191 | 24.0068 | 23.1384 | 0 |
| 1737739800 | 24.0075 | 0.09 | 0.37 | 23.9517 | 24.0823 | 23.8204 | 0 |
| 1737653400 | 23.9201 | 0.03 | 0.14 | 23.8385 | 23.927 | 23.6811 | 0 |
| 1737567000 | 23.8877 | 0.44 | 1.86 | 23.4288 | 23.9394 | 23.4226 | 0 |
| 1737480600 | 23.4512 | 0.14 | 0.60 | 23.2644 | 23.6758 | 23.2582 | 0 |
| 1737394200 | 23.3113 | -0.13 | -0.57 | 23.4429 | 23.4473 | 23.2781 | 0 |
| 1737135000 | 23.4442 | 0.17 | 0.72 | 23.2563 | 23.5608 | 23.1295 | 0 |
| 1737048600 | 23.2762 | 0 | 0.01 | 23.2861 | 23.3786 | 23.1773 | 0 |
| 1736962200 | 23.2749 | 0.38 | 1.67 | 22.8661 | 23.3198 | 22.8124 | 0 |
| 1736875800 | 22.8917 | -0.08 | -0.35 | 22.9744 | 23.1333 | 22.8299 | 0 |
| 1736789400 | 22.9719 | -0.17 | -0.72 | 23.0789 | 23.0863 | 22.8122 | 0 |
| 1736530200 | 23.1381 | -0.14 | -0.60 | 23.2762 | 23.3459 | 22.9071 | 0 |
| 1736443800 | 23.2775 | 0.04 | 0.17 | 23.2382 | 23.2891 | 23.152 | 0 |
| 1736357400 | 23.2369 | -0.19 | -0.79 | 23.4083 | 23.422 | 23.1202 | 0 |
| 1736271000 | 23.422 | -0.01 | -0.03 | 23.481 | 23.6449 | 23.2745 | 0 |
| 1736184600 | 23.4299 | 0.28 | 1.19 | 23.2013 | 23.4576 | 23.061 | 0 |
| 1735925400 | 23.1543 | -0.04 | -0.15 | 23.1833 | 23.2891 | 23.0428 | 0 |
| 1735839000 | 23.1895 | 0.33 | 1.45 | 22.7543 | 23.2161 | 22.7543 | 0 |
| 1735579800 | 22.8575 | -0.11 | -0.49 | 22.9822 | 23.1044 | 22.8199 | 0 |
| 1735320600 | 22.9699 | 0.06 | 0.26 | 22.9733 | 23.2306 | 22.8412 | 0 |
| 1734975000 | 22.9096 | 0.07 | 0.30 | 22.8525 | 22.9862 | 22.7234 | 0 |
| 1734715800 | 22.8403 | -0.12 | -0.51 | 22.9606 | 22.9606 | 22.2332 | 0 |
| 1734629400 | 22.957 | -0.4 | -1.71 | 23.3171 | 23.3234 | 22.765 | 0 |
| 1734543000 | 23.3558 | -0.2 | -0.86 | 23.5353 | 23.5429 | 23.2583 | 0 |
| 1734456600 | 23.5579 | -0.01 | -0.06 | 23.6392 | 23.7274 | 23.4413 | 0 |
| 1734370200 | 23.5714 | 0.28 | 1.19 | 23.2734 | 23.6013 | 23.195 | 0 |
| 1734111000 | 23.2945 | -0.23 | -0.98 | 23.5516 | 23.5642 | 23.2392 | 0 |
| 1734024600 | 23.5251 | 0.25 | 1.05 | 23.2724 | 23.5956 | 23.2724 | 0 |
| 1733938200 | 23.2799 | 0.6 | 2.65 | 22.7098 | 23.3327 | 22.7098 | 0 |
| 1733851800 | 22.6792 | 0.33 | 1.50 | 22.3687 | 22.8414 | 22.3547 | 0 |
| 1733765400 | 22.3451 | -0.22 | -0.99 | 22.6092 | 22.6828 | 22.2242 | 0 |
| 1733506200 | 22.569 | 0.11 | 0.47 | 22.4734 | 22.5821 | 22.2966 | 0 |
| 1733419800 | 22.4637 | -0.01 | -0.04 | 22.5022 | 22.6222 | 22.444 | 0 |
| 1733333400 | 22.4732 | 0.01 | 0.06 | 22.4866 | 22.6008 | 22.4732 | 0 |
| 1733247000 | 22.4588 | 0.21 | 0.95 | 22.2765 | 22.4757 | 22.2332 | 0 |
| 1733160600 | 22.2478 | 0.3 | 1.35 | 21.928 | 22.3159 | 21.9245 | 0 |
| 1732901400 | 21.9516 | 0.04 | 0.20 | 21.9137 | 21.9739 | 21.7701 | 0 |
| 1732815000 | 21.9067 | 0.11 | 0.51 | 21.8064 | 21.9509 | 21.7924 | 0 |
| 1732728600 | 21.7959 | -0.14 | -0.64 | 21.8395 | 21.9099 | 21.7354 | 0 |
| 1732642200 | 21.9364 | 0.16 | 0.72 | 21.777 | 21.9596 | 21.7167 | 0 |
| 1732555800 | 21.7793 | -0.01 | -0.04 | 21.8146 | 21.9276 | 21.7482 | 0 |
| 1732296600 | 21.7876 | 0.24 | 1.13 | 21.5412 | 21.8924 | 21.5412 | 0 |
| 1732210200 | 21.5435 | -0.25 | -1.15 | 21.7959 | 21.9538 | 21.3701 | 0 |
| 1732123800 | 21.7936 | 0.04 | 0.18 | 21.8006 | 21.9784 | 21.6469 | 0 |
| 1732037400 | 21.754 | 0.01 | 0.06 | 21.8346 | 21.8439 | 21.4175 | 0 |
| 1731951000 | 21.742 | 0.15 | 0.69 | 21.5796 | 21.742 | 21.5255 | 0 |
| 1731691800 | 21.5934 | -0.32 | -1.47 | 21.893 | 21.8977 | 21.5586 | 0 |
| 1731605400 | 21.9164 | -0.03 | -0.13 | 21.9703 | 22.1624 | 21.9082 | 0 |
| 1731519000 | 21.9444 | 0.11 | 0.48 | 21.8719 | 21.9832 | 21.8226 | 0 |
| 1731432600 | 21.8392 | -0.01 | -0.03 | 21.8414 | 22.0615 | 21.8239 | 0 |
| 1731346200 | 21.8461 | 0.25 | 1.17 | 21.6041 | 21.8485 | 21.5949 | 0 |
| 1731087000 | 21.5926 | -0.04 | -0.17 | 21.6242 | 21.709 | 21.5302 | 0 |
