Hot Features
프리미엄
MSCI World Materials UCITS ETF 1C Index (IIVM)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1686 | 2.23499801096 | 52.2864 | 53.5912 | 51.5651 | 0 | 0 | IX |
| 4 | 0.2188 | 0.410998531075 | 53.2362 | 54.4545 | 51.5651 | 0 | 0 | IX |
| 12 | 1.5416 | 2.96956084556 | 51.9134 | 54.9132 | 49.1509 | 0 | 0 | IX |
| 26 | -2.9888 | -5.295178567 | 56.4438 | 56.4977 | 47.4984 | 0 | 0 | IX |
| 52 | 5.5507 | 11.5870600343 | 47.9043 | 56.6848 | 47.0646 | 0 | 0 | IX |
| 156 | 4.0184 | 8.12839070648 | 49.4366 | 56.6848 | 43.9377 | 0 | 0 | IX |
| 260 | 4.0184 | 8.12839070648 | 49.4366 | 56.6848 | 43.9377 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 53.455 | 0.84 | 1.60 | 52.6083 | 53.5912 | 52.6083 | 0 |
| 1732210200 | 52.6139 | 0.47 | 0.90 | 52.1519 | 52.7081 | 52.1095 | 0 |
| 1732123800 | 52.1463 | 0.11 | 0.21 | 52.1493 | 52.4619 | 52.0466 | 0 |
| 1732037400 | 52.0379 | -0.24 | -0.46 | 52.1926 | 52.4516 | 51.5651 | 0 |
| 1731951000 | 52.2791 | 0.32 | 0.62 | 51.922 | 52.2791 | 51.8788 | 0 |
| 1731691800 | 51.9553 | -0.39 | -0.74 | 52.2864 | 52.339 | 51.8478 | 0 |
| 1731605400 | 52.3422 | 0.09 | 0.18 | 52.2531 | 52.4636 | 52.109 | 0 |
| 1731519000 | 52.2478 | -0.01 | -0.01 | 52.3323 | 52.4427 | 52.0126 | 0 |
| 1731432600 | 52.2542 | -1.13 | -2.11 | 53.0756 | 53.0756 | 52.2401 | 0 |
| 1731346200 | 53.3823 | 0.05 | 0.10 | 53.3567 | 53.8256 | 53.2621 | 0 |
| 1731087000 | 53.3283 | -0.92 | -1.69 | 54.2534 | 54.2649 | 53.3169 | 0 |
| 1731000600 | 54.2442 | 0.65 | 1.21 | 53.6286 | 54.387 | 53.62 | 0 |
| 1730914200 | 53.5944 | 0.59 | 1.11 | 52.7746 | 54.4545 | 52.7184 | 0 |
| 1730827800 | 53.0079 | 0.33 | 0.63 | 52.7103 | 53.0713 | 52.69 | 0 |
| 1730741400 | 52.6739 | -0.41 | -0.76 | 53.0288 | 53.0316 | 52.6571 | 0 |
| 1730482200 | 53.0794 | 0.39 | 0.74 | 52.9018 | 53.25 | 52.6987 | 0 |
| 1730395800 | 52.6888 | -0.65 | -1.21 | 53.3046 | 53.3046 | 52.4735 | 0 |
| 1730309400 | 53.3358 | -0.32 | -0.60 | 53.318 | 53.6844 | 53.2367 | 0 |
| 1730223000 | 53.6571 | 0.13 | 0.24 | 53.7072 | 53.9031 | 53.5428 | 0 |
| 1730136600 | 53.5262 | 0.06 | 0.12 | 53.4874 | 53.5972 | 53.1576 | 0 |
| 1729873800 | 53.4618 | 0.25 | 0.46 | 53.2362 | 53.6034 | 53.1811 | 0 |
| 1729787400 | 53.2156 | -0.42 | -0.79 | 53.761 | 53.9236 | 53.173 | 0 |
| 1729701000 | 53.6389 | -0.31 | -0.57 | 54.0069 | 54.2032 | 53.6145 | 0 |
| 1729614600 | 53.9463 | -0.22 | -0.41 | 54.1669 | 54.2554 | 53.8124 | 0 |
| 1729528200 | 54.1698 | -0.51 | -0.93 | 54.6438 | 54.8292 | 54.1495 | 0 |
| 1729269000 | 54.6787 | 0.35 | 0.64 | 54.4013 | 54.7684 | 54.3955 | 0 |
| 1729182600 | 54.3317 | -0.03 | -0.05 | 54.4032 | 54.502 | 54.0903 | 0 |
| 1729096200 | 54.3569 | 0.09 | 0.17 | 54.1796 | 54.5625 | 54.0173 | 0 |
| 1729009800 | 54.2662 | -0.17 | -0.32 | 54.285 | 54.383 | 54.0168 | 0 |
| 1728923400 | 54.4382 | 0.36 | 0.67 | 54.0465 | 54.4497 | 53.9924 | 0 |
| 1728664200 | 54.0753 | 0.47 | 0.89 | 53.718 | 54.1489 | 53.5761 | 0 |
| 1728577800 | 53.6005 | -0.18 | -0.34 | 53.6993 | 53.9032 | 53.4206 | 0 |
| 1728491400 | 53.7822 | 0.48 | 0.90 | 53.2642 | 53.7879 | 53.1418 | 0 |
| 1728405000 | 53.301 | -0.65 | -1.20 | 53.551 | 53.551 | 52.968 | 0 |
| 1728318600 | 53.9471 | -0.18 | -0.33 | 54.1308 | 54.3042 | 53.7344 | 0 |
| 1728059400 | 54.1279 | 0.2 | 0.37 | 53.7998 | 54.5086 | 53.7177 | 0 |
| 1727973000 | 53.9258 | -0.63 | -1.15 | 54.4813 | 54.4958 | 53.6945 | 0 |
| 1727886600 | 54.5545 | 0.38 | 0.70 | 54.2156 | 54.6922 | 54.1842 | 0 |
| 1727800200 | 54.1735 | -0.07 | -0.14 | 54.3346 | 54.6817 | 53.897 | 0 |
| 1727713800 | 54.2482 | -0.56 | -1.03 | 54.8013 | 54.9052 | 54.2309 | 0 |
| 1727454600 | 54.8117 | 0.13 | 0.23 | 54.7269 | 54.9132 | 54.5056 | 0 |
| 1727368200 | 54.6835 | 0.98 | 1.82 | 53.9896 | 54.7602 | 53.9896 | 0 |
| 1727281800 | 53.7053 | 0.31 | 0.59 | 53.2257 | 53.9884 | 53.2257 | 0 |
| 1727195400 | 53.3927 | 0.81 | 1.53 | 52.5487 | 53.4757 | 52.5264 | 0 |
| 1727109000 | 52.5877 | 0.24 | 0.45 | 52.3911 | 52.7909 | 52.2996 | 0 |
| 1726849800 | 52.3497 | -0.39 | -0.73 | 52.8066 | 52.8345 | 52.2089 | 0 |
| 1726763400 | 52.7368 | 1.21 | 2.34 | 52.2098 | 52.9753 | 52.1602 | 0 |
| 1726677000 | 51.53 | -0.38 | -0.73 | 51.7524 | 51.7606 | 51.4243 | 0 |
| 1726590600 | 51.9068 | 0.55 | 1.08 | 51.577 | 52.0937 | 51.5515 | 0 |
| 1726504200 | 51.3545 | -0.14 | -0.28 | 51.4807 | 51.5496 | 51.2483 | 0 |
| 1726245000 | 51.4971 | 0.54 | 1.06 | 51.0934 | 51.6233 | 51.0623 | 0 |
| 1726158600 | 50.9581 | 1.27 | 2.55 | 49.838 | 51.0613 | 49.838 | 0 |
| 1726072200 | 49.6921 | -0.07 | -0.14 | 49.589 | 50.3016 | 49.2944 | 0 |
| 1725985800 | 49.7596 | -0.22 | -0.43 | 49.8991 | 50.0693 | 49.4876 | 0 |
| 1725899400 | 49.9764 | 0.75 | 1.53 | 49.3184 | 50.1596 | 49.3105 | 0 |
| 1725640200 | 49.2236 | -0.97 | -1.93 | 49.8347 | 50.2587 | 49.1509 | 0 |
| 1725553800 | 50.1929 | -0.49 | -0.96 | 50.5594 | 50.609 | 50.1716 | 0 |
| 1725467400 | 50.678 | -0.52 | -1.02 | 51.1226 | 51.1226 | 50.4884 | 0 |
| 1725381000 | 51.199 | -1.06 | -2.02 | 52.2541 | 52.2882 | 50.8638 | 0 |
| 1725294600 | 52.2569 | 0.33 | 0.63 | 51.9588 | 52.3415 | 51.8265 | 0 |
| 1725035400 | 51.9284 | 0.02 | 0.03 | 51.9134 | 52.3183 | 51.9007 | 0 |
| 1724949000 | 51.9131 | 0.65 | 1.28 | 51.3496 | 51.9745 | 51.3496 | 0 |
| 1724862600 | 51.2589 | -0.32 | -0.62 | 51.6727 | 51.6809 | 51.2507 | 0 |
| 1724776200 | 51.5804 | -0.39 | -0.75 | 52.0465 | 52.1379 | 51.5448 | 0 |
| 1724689800 | 51.9691 | 0.16 | 0.31 | 51.6716 | 52.2129 | 51.6592 | 0 |
| 1724430600 | 51.8078 | 0.62 | 1.22 | 51.2428 | 51.8541 | 51.2266 | 0 |
