Hot Features
프리미엄
MSCI World Information Technology UCITS ETF 1C Index (IIVQ)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1199 | 1.19755420486 | 93.5156 | 96.1408 | 90.8465 | 0 | 0 | IX |
| 4 | -1.0195 | -1.06580941927 | 95.655 | 98.9117 | 90.8465 | 0 | 0 | IX |
| 12 | -0.2938 | -0.309493486205 | 94.9293 | 99.0392 | 90.8465 | 0 | 0 | IX |
| 26 | 13.9754 | 17.3262864787 | 80.6601 | 99.0392 | 79.7198 | 0 | 0 | IX |
| 52 | 17.9964 | 23.4820085309 | 76.6391 | 99.0392 | 73.57 | 0 | 0 | IX |
| 156 | 38.7057 | 69.2040736781 | 55.9298 | 99.0392 | 54.7924 | 0 | 0 | IX |
| 260 | 38.7057 | 69.2040736781 | 55.9298 | 99.0392 | 54.7924 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 94.6355 | -0.42 | -0.44 | 95.2302 | 96.1408 | 94.6034 | 0 |
| 1738863000 | 95.056 | 0.99 | 1.05 | 93.747 | 95.4374 | 93.7289 | 0 |
| 1738776600 | 94.0676 | 0.51 | 0.54 | 93.7206 | 94.1534 | 92.7858 | 0 |
| 1738690200 | 93.5585 | 1.61 | 1.75 | 92.0154 | 93.5719 | 91.7465 | 0 |
| 1738603800 | 91.9529 | -3.58 | -3.75 | 93.8962 | 93.8962 | 90.8465 | 0 |
| 1738344600 | 95.5353 | 1.86 | 1.98 | 93.5156 | 95.7831 | 93.5022 | 0 |
| 1738258200 | 93.6774 | -0.53 | -0.56 | 94.2552 | 94.8565 | 93.2069 | 0 |
| 1738171800 | 94.2055 | 0.23 | 0.25 | 93.8801 | 96.1955 | 93.8801 | 0 |
| 1738085400 | 93.9748 | 1.9 | 2.06 | 91.5784 | 94.252 | 91.5564 | 0 |
| 1737999000 | 92.0743 | -6.16 | -6.27 | 97.6788 | 97.8283 | 90.8976 | 0 |
| 1737739800 | 98.2346 | 0.1 | 0.10 | 98.5055 | 98.9117 | 98.0558 | 0 |
| 1737653400 | 98.1336 | -0.03 | -0.03 | 97.9836 | 98.1665 | 97.4756 | 0 |
| 1737567000 | 98.1673 | 2.65 | 2.77 | 95.4526 | 98.2395 | 95.4435 | 0 |
| 1737480600 | 95.5168 | -0.73 | -0.76 | 96.0016 | 96.1396 | 95.0142 | 0 |
| 1737394200 | 96.2514 | 0.44 | 0.46 | 95.9796 | 96.4788 | 95.3524 | 0 |
| 1737135000 | 95.8074 | 0.68 | 0.72 | 94.9105 | 95.9643 | 94.3513 | 0 |
| 1737048600 | 95.1228 | 0.49 | 0.52 | 94.7936 | 96.2568 | 94.7752 | 0 |
| 1736962200 | 94.6279 | 1.68 | 1.81 | 93.1257 | 95.0755 | 93.0567 | 0 |
| 1736875800 | 92.9494 | 0.66 | 0.72 | 92.6545 | 94.0675 | 92.6455 | 0 |
| 1736789400 | 92.2886 | -1.17 | -1.25 | 93.3186 | 93.3734 | 91.8957 | 0 |
| 1736530200 | 93.4556 | -2.24 | -2.34 | 95.655 | 95.892 | 93.2653 | 0 |
| 1736443800 | 95.6968 | -0.26 | -0.28 | 95.8452 | 95.8732 | 95.163 | 0 |
| 1736357400 | 95.9616 | -1.02 | -1.05 | 96.5882 | 96.6256 | 95.3511 | 0 |
| 1736271000 | 96.9808 | -1.86 | -1.88 | 99.0107 | 99.0392 | 96.2419 | 0 |
| 1736184600 | 98.8395 | 2.71 | 2.82 | 96.4847 | 98.9864 | 96.48 | 0 |
| 1735925400 | 96.125 | 0.61 | 0.64 | 95.8343 | 96.3054 | 95.0792 | 0 |
| 1735839000 | 95.5174 | -0.05 | -0.05 | 95.3189 | 96.3361 | 94.8767 | 0 |
| 1735579800 | 95.5672 | -1.25 | -1.29 | 96.7683 | 97.0573 | 95.4017 | 0 |
| 1735320600 | 96.8194 | 0.04 | 0.04 | 96.935 | 98.4206 | 96.2911 | 0 |
| 1734975000 | 96.7769 | 0.22 | 0.23 | 96.425 | 97.1215 | 96.2131 | 0 |
| 1734715800 | 96.5592 | 0.67 | 0.70 | 95.9908 | 96.6148 | 93.2937 | 0 |
| 1734629400 | 95.8891 | -2.37 | -2.41 | 97.5618 | 97.6509 | 95.0828 | 0 |
| 1734543000 | 98.2563 | 0.49 | 0.50 | 97.7382 | 98.6127 | 97.7195 | 0 |
| 1734456600 | 97.7707 | 0.07 | 0.07 | 97.6268 | 97.9661 | 97.1189 | 0 |
| 1734370200 | 97.7011 | 0.81 | 0.84 | 96.9349 | 97.8612 | 96.9303 | 0 |
| 1734111000 | 96.8888 | -0.38 | -0.39 | 96.8184 | 98.2821 | 96.7354 | 0 |
| 1734024600 | 97.2673 | -0.34 | -0.35 | 97.6977 | 97.7348 | 96.688 | 0 |
| 1733938200 | 97.6094 | 1.09 | 1.13 | 96.3605 | 97.6187 | 96.0746 | 0 |
| 1733851800 | 96.5166 | -0.77 | -0.79 | 97.0357 | 97.5137 | 96.4569 | 0 |
| 1733765400 | 97.284 | -0.64 | -0.65 | 97.8907 | 98.0347 | 97.0104 | 0 |
| 1733506200 | 97.9231 | 0.07 | 0.07 | 98.0131 | 98.3257 | 97.4551 | 0 |
| 1733419800 | 97.8511 | 0.48 | 0.49 | 97.4869 | 98.0535 | 97.4869 | 0 |
| 1733333400 | 97.3712 | 1.56 | 1.63 | 95.7895 | 97.5726 | 95.7667 | 0 |
| 1733247000 | 95.8123 | 0.33 | 0.35 | 95.6098 | 95.8214 | 95.0671 | 0 |
| 1733160600 | 95.4823 | 1 | 1.05 | 94.1226 | 95.5725 | 93.9857 | 0 |
| 1732901400 | 94.4856 | 0.51 | 0.54 | 94.2157 | 94.6596 | 93.5728 | 0 |
| 1732815000 | 93.9753 | 0.94 | 1.01 | 92.702 | 94.0983 | 92.5788 | 0 |
| 1732728600 | 93.0361 | -1.43 | -1.52 | 94.6342 | 94.6613 | 92.8233 | 0 |
| 1732642200 | 94.4675 | 0.34 | 0.36 | 94.1822 | 94.7458 | 93.7436 | 0 |
| 1732555800 | 94.1283 | 0.38 | 0.40 | 94.2217 | 95.0385 | 93.856 | 0 |
| 1732296600 | 93.7529 | -0.34 | -0.36 | 94.2055 | 94.5033 | 93.5972 | 0 |
| 1732210200 | 94.0887 | 1.39 | 1.50 | 92.8529 | 95.1423 | 92.6137 | 0 |
| 1732123800 | 92.6943 | -0.37 | -0.40 | 93.0855 | 94.1185 | 92.3078 | 0 |
| 1732037400 | 93.0679 | 0.1 | 0.11 | 93.0132 | 93.1119 | 91.5718 | 0 |
| 1731951000 | 92.9693 | 0.2 | 0.21 | 92.7969 | 93.0043 | 91.8409 | 0 |
| 1731691800 | 92.7705 | -2.29 | -2.41 | 94.9293 | 94.9383 | 92.5842 | 0 |
| 1731605400 | 95.0642 | 0.22 | 0.23 | 94.6688 | 95.1871 | 94.5517 | 0 |
| 1731519000 | 94.8438 | -0.1 | -0.11 | 94.9976 | 95.0801 | 94.3069 | 0 |
| 1731432600 | 94.9483 | 0.55 | 0.58 | 94.2252 | 95.1354 | 94.1595 | 0 |
| 1731346200 | 94.4025 | -0.65 | -0.68 | 94.7552 | 95.5498 | 94.1381 | 0 |
