Hot Features
프리미엄
MSCI World Information Technology UCITS ETF 1C Index (IIVP)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9542 | 2.55545849701 | 76.4716 | 78.5669 | 75.3211 | 0 | 0 | IX |
| 4 | -7.0813 | -8.28153451585 | 85.5071 | 85.5071 | 73.8392 | 0 | 0 | IX |
| 12 | -7.81 | -9.05656351538 | 86.2358 | 89.7037 | 73.8392 | 0 | 0 | IX |
| 26 | 2.5986 | 3.42700244767 | 75.8272 | 89.7037 | 73.8392 | 0 | 0 | IX |
| 52 | 5.2383 | 7.15736976943 | 73.1875 | 89.7037 | 63.7845 | 0 | 0 | IX |
| 156 | 27.0107 | 52.5345666934 | 51.4151 | 89.7037 | 48.6879 | 0 | 0 | IX |
| 260 | 27.0107 | 52.5345666934 | 51.4151 | 89.7037 | 48.6879 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 78.2919 | 1.75 | 2.29 | 76.5845 | 78.5507 | 76.5765 | 0 |
| 1742578200 | 76.5405 | -0.08 | -0.10 | 76.6957 | 76.7158 | 75.3515 | 0 |
| 1742491800 | 76.6156 | -0.06 | -0.07 | 76.4276 | 77.57 | 76.002 | 0 |
| 1742405400 | 76.6718 | 0.93 | 1.23 | 75.5067 | 76.8791 | 75.3893 | 0 |
| 1742319000 | 75.7438 | -0.58 | -0.76 | 76.4716 | 77.0062 | 75.3211 | 0 |
| 1742232600 | 76.3207 | -0.38 | -0.50 | 76.5715 | 77.4618 | 76.1556 | 0 |
| 1741973400 | 76.703 | 1.51 | 2.00 | 74.9439 | 77.0986 | 74.9047 | 0 |
| 1741887000 | 75.198 | -1.06 | -1.39 | 75.8465 | 76.1666 | 74.9535 | 0 |
| 1741800600 | 76.2543 | 1.7 | 2.28 | 74.5764 | 76.7177 | 74.5648 | 0 |
| 1741714200 | 74.557 | -0.67 | -0.89 | 75.4147 | 75.458 | 73.8392 | 0 |
| 1741627800 | 75.2295 | -1.44 | -1.88 | 76.6583 | 77.5764 | 74.4619 | 0 |
| 1741368600 | 76.6744 | -2.11 | -2.67 | 78.4921 | 78.5168 | 76.6066 | 0 |
| 1741282200 | 78.7802 | 0.14 | 0.18 | 78.9943 | 79.9434 | 78.0847 | 0 |
| 1741195800 | 78.6364 | 0.29 | 0.37 | 79.1725 | 80.0455 | 78.458 | 0 |
| 1741109400 | 78.3495 | -3.48 | -4.26 | 81.598 | 81.6111 | 77.6528 | 0 |
| 1741023000 | 81.8326 | 0.24 | 0.29 | 81.5761 | 83.4696 | 81.3421 | 0 |
| 1740763800 | 81.5935 | -2.25 | -2.69 | 83.977 | 83.977 | 80.5456 | 0 |
| 1740677400 | 83.8471 | -0.8 | -0.94 | 84.6601 | 85.3737 | 83.0333 | 0 |
| 1740591000 | 84.6465 | 1.67 | 2.01 | 83.1083 | 84.8609 | 83.0773 | 0 |
| 1740504600 | 82.9799 | -2.65 | -3.10 | 85.5071 | 85.5071 | 82.602 | 0 |
| 1740418200 | 85.6302 | -2.15 | -2.45 | 87.9082 | 87.9175 | 84.7983 | 0 |
| 1740159000 | 87.782 | -0.4 | -0.45 | 88.1757 | 88.8118 | 87.6545 | 0 |
| 1740072600 | 88.1804 | -0.86 | -0.97 | 88.9953 | 89.0522 | 87.7517 | 0 |
| 1739986200 | 89.0426 | 0.25 | 0.29 | 88.8868 | 89.3261 | 88.2136 | 0 |
| 1739899800 | 88.788 | 0.28 | 0.32 | 88.458 | 89.0993 | 88.2979 | 0 |
| 1739813400 | 88.5049 | 0.89 | 1.01 | 87.6418 | 88.7218 | 87.6093 | 0 |
| 1739554200 | 87.6186 | -0.2 | -0.23 | 88.0904 | 88.2697 | 87.3825 | 0 |
| 1739467800 | 87.8205 | 0.63 | 0.72 | 87.2258 | 88.1319 | 86.8875 | 0 |
| 1739381400 | 87.1889 | -0.7 | -0.79 | 88.0576 | 88.0762 | 86.4524 | 0 |
| 1739295000 | 87.8855 | 0.45 | 0.52 | 87.4675 | 88.0979 | 86.8743 | 0 |
| 1739208600 | 87.4349 | 1.31 | 1.52 | 86.0726 | 87.5192 | 86.036 | 0 |
| 1738949400 | 86.123 | 0.08 | 0.10 | 86.3025 | 87.2337 | 86.0543 | 0 |
| 1738863000 | 86.0412 | 1.29 | 1.52 | 84.6974 | 86.4066 | 84.6703 | 0 |
| 1738776600 | 84.7561 | 0.06 | 0.07 | 84.7071 | 84.8166 | 83.6162 | 0 |
| 1738690200 | 84.6981 | 0.76 | 0.91 | 83.9079 | 84.7947 | 83.4869 | 0 |
| 1738603800 | 83.9347 | -2.87 | -3.31 | 86.2651 | 86.2927 | 82.976 | 0 |
| 1738344600 | 86.8069 | 1.75 | 2.06 | 85.0534 | 87.0585 | 85.0534 | 0 |
| 1738258200 | 85.0579 | -0.43 | -0.51 | 85.4247 | 86.0012 | 84.5301 | 0 |
| 1738171800 | 85.4925 | 0.43 | 0.50 | 85.0153 | 87.0817 | 85.0108 | 0 |
| 1738085400 | 85.0649 | 2.14 | 2.58 | 83.0081 | 85.2978 | 83.0037 | 0 |
| 1737999000 | 82.9248 | -5.95 | -6.69 | 88.548 | 88.5574 | 81.6297 | 0 |
| 1737739800 | 88.8749 | -0.16 | -0.18 | 89.1507 | 89.7037 | 88.6852 | 0 |
| 1737653400 | 89.033 | 2.41 | 2.78 | 88.873 | 89.1654 | 88.429 | 0 |
| 1737567000 | 86.6238 | 0 | 0.00 | 86.6238 | 86.6238 | 86.6238 | 0 |
| 1737480600 | 86.6238 | -0.77 | -0.88 | 87.219 | 87.5718 | 86.3202 | 0 |
| 1737394200 | 87.3949 | -0.17 | -0.19 | 87.5599 | 87.6431 | 86.994 | 0 |
| 1737135000 | 87.5645 | 0.94 | 1.09 | 86.5495 | 87.7257 | 85.9452 | 0 |
| 1737048600 | 86.6233 | 0.23 | 0.27 | 86.4442 | 87.7497 | 86.4304 | 0 |
| 1736962200 | 86.3936 | 1.41 | 1.66 | 84.8844 | 86.7102 | 84.7888 | 0 |
| 1736875800 | 84.9792 | 0.2 | 0.23 | 84.7891 | 86.0729 | 84.7846 | 0 |
| 1736789400 | 84.7801 | -0.99 | -1.16 | 85.5538 | 85.5812 | 84.3691 | 0 |
| 1736530200 | 85.7731 | -1.53 | -1.75 | 87.2935 | 87.6535 | 85.4853 | 0 |
| 1736443800 | 87.2982 | -0.17 | -0.19 | 87.477 | 87.4957 | 86.8904 | 0 |
| 1736357400 | 87.4677 | -0.53 | -0.61 | 87.9507 | 88.087 | 86.7884 | 0 |
| 1736271000 | 88.0021 | -1.39 | -1.56 | 89.5892 | 89.5944 | 87.3959 | 0 |
| 1736184600 | 89.3943 | 1.95 | 2.23 | 87.6233 | 89.5633 | 87.6046 | 0 |
| 1735925400 | 87.4458 | 0.19 | 0.21 | 87.2306 | 87.5346 | 86.5189 | 0 |
| 1735839000 | 87.2586 | 0.63 | 0.73 | 86.2358 | 87.4829 | 86.2319 | 0 |
| 1735579800 | 86.6268 | -0.6 | -0.69 | 87.2739 | 87.5833 | 86.4888 | 0 |
| 1735320600 | 87.2275 | 0.18 | 0.21 | 87.2852 | 88.5902 | 86.7401 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
