Hot Features
프리미엄
MSCI Fintech Innovation UCITS ETF 1C Index (IN4D)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3357 | 0.719194810314 | 46.6772 | 47.3926 | 45.5956 | 0 | 0 | IX |
| 4 | 2.5498 | 5.73464288365 | 44.4631 | 47.3926 | 43.676 | 0 | 0 | IX |
| 12 | 6.4087 | 15.7833426099 | 40.6042 | 47.3926 | 39.4073 | 0 | 0 | IX |
| 26 | 7.0643 | 17.6834732631 | 39.9486 | 47.3926 | 35.7457 | 0 | 0 | IX |
| 52 | 14.8246 | 46.0558650193 | 32.1883 | 47.3926 | 32.0706 | 0 | 0 | IX |
| 156 | 16.739 | 55.2918520574 | 30.2739 | 47.3926 | 28.5863 | 0 | 0 | IX |
| 260 | 16.739 | 55.2918520574 | 30.2739 | 47.3926 | 28.5863 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 46.6364 | 0.13 | 0.28 | 46.5163 | 47.0464 | 46.4644 | 0 |
| 1732037400 | 46.5075 | 0.1 | 0.22 | 46.4273 | 46.563 | 45.9308 | 0 |
| 1731951000 | 46.4053 | 0.66 | 1.44 | 45.7603 | 46.4195 | 45.7517 | 0 |
| 1731691800 | 45.7473 | -0.42 | -0.90 | 46.0976 | 46.1672 | 45.5956 | 0 |
| 1731605400 | 46.1631 | -0.6 | -1.28 | 46.6772 | 46.6772 | 46.0466 | 0 |
| 1731519000 | 46.7612 | 0.13 | 0.28 | 46.6559 | 46.9886 | 46.5918 | 0 |
| 1731432600 | 46.6316 | -0.09 | -0.19 | 46.6341 | 46.9948 | 46.4116 | 0 |
| 1731346200 | 46.7219 | 1.04 | 2.28 | 45.5389 | 46.7681 | 45.5239 | 0 |
| 1731087000 | 45.6794 | -0.22 | -0.48 | 45.8398 | 45.8768 | 45.5013 | 0 |
| 1731000600 | 45.9015 | 0.44 | 0.96 | 45.5583 | 46.0389 | 45.5499 | 0 |
| 1730914200 | 45.4651 | 1.04 | 2.35 | 43.676 | 45.8731 | 43.676 | 0 |
| 1730827800 | 44.4226 | 0.43 | 0.98 | 43.9895 | 44.4985 | 43.9895 | 0 |
| 1730741400 | 43.9895 | -0.08 | -0.19 | 44.2474 | 44.2474 | 43.9465 | 0 |
| 1730482200 | 44.0727 | 0.26 | 0.60 | 43.8517 | 44.1914 | 43.7197 | 0 |
| 1730395800 | 43.8113 | -0.76 | -1.70 | 44.5728 | 44.5728 | 43.7343 | 0 |
| 1730309400 | 44.5687 | -0.32 | -0.72 | 44.9956 | 44.9956 | 44.2886 | 0 |
| 1730223000 | 44.8916 | -0.02 | -0.04 | 44.8756 | 45.2886 | 44.7142 | 0 |
| 1730136600 | 44.9089 | 0.29 | 0.64 | 44.5875 | 45.0048 | 44.5752 | 0 |
| 1729873800 | 44.6225 | 0.31 | 0.69 | 44.3679 | 44.8978 | 44.3638 | 0 |
| 1729787400 | 44.3146 | -0.13 | -0.30 | 44.4631 | 44.5396 | 44.2744 | 0 |
| 1729701000 | 44.4486 | -0.23 | -0.51 | 44.6094 | 44.7777 | 44.3901 | 0 |
| 1729614600 | 44.6776 | 0.15 | 0.33 | 44.5307 | 44.8787 | 44.4795 | 0 |
| 1729528200 | 44.5286 | -0.37 | -0.81 | 44.8839 | 44.9456 | 44.5131 | 0 |
| 1729269000 | 44.8942 | 0.42 | 0.95 | 44.4977 | 44.9895 | 44.4854 | 0 |
| 1729182600 | 44.4731 | -0.04 | -0.09 | 44.4328 | 44.683 | 44.3265 | 0 |
| 1729096200 | 44.5147 | 0.06 | 0.13 | 44.3503 | 44.5352 | 44.2422 | 0 |
| 1729009800 | 44.4563 | -0.24 | -0.53 | 44.6238 | 44.6744 | 44.2356 | 0 |
| 1728923400 | 44.6935 | 0.35 | 0.78 | 44.2592 | 44.7767 | 44.2551 | 0 |
| 1728664200 | 44.3483 | 0.44 | 1.00 | 43.9542 | 44.4002 | 43.8537 | 0 |
| 1728577800 | 43.908 | -0.18 | -0.40 | 44.0269 | 44.3789 | 43.6553 | 0 |
| 1728491400 | 44.0833 | 0.29 | 0.67 | 43.7773 | 44.0933 | 43.4433 | 0 |
| 1728405000 | 43.7892 | -0.23 | -0.51 | 44.0438 | 44.0438 | 43.1412 | 0 |
| 1728318600 | 44.0158 | 0.44 | 1.00 | 43.6309 | 44.0856 | 43.619 | 0 |
| 1728059400 | 43.5792 | 0.32 | 0.74 | 43.3116 | 43.9012 | 43.2999 | 0 |
| 1727973000 | 43.2606 | -0.04 | -0.08 | 43.265 | 43.3798 | 42.9951 | 0 |
| 1727886600 | 43.2964 | 0.39 | 0.91 | 42.904 | 43.5459 | 42.904 | 0 |
| 1727800200 | 42.9059 | -0.24 | -0.57 | 43.1267 | 43.3177 | 42.717 | 0 |
| 1727713800 | 43.1499 | -0.18 | -0.42 | 43.3701 | 43.4664 | 43.1499 | 0 |
| 1727454600 | 43.3332 | 0.28 | 0.65 | 42.9099 | 43.5123 | 42.9099 | 0 |
| 1727368200 | 43.0523 | 0.79 | 1.88 | 42.2439 | 43.3334 | 42.2439 | 0 |
| 1727281800 | 42.259 | -0.06 | -0.13 | 42.4791 | 42.4791 | 42.1656 | 0 |
| 1727195400 | 42.3159 | 0.19 | 0.45 | 42.0555 | 42.4498 | 42.0498 | 0 |
| 1727109000 | 42.1255 | 0.41 | 0.99 | 41.73 | 42.1661 | 41.7076 | 0 |
| 1726849800 | 41.7132 | -0.26 | -0.63 | 42.0991 | 42.0991 | 41.5569 | 0 |
| 1726763400 | 41.9767 | 0.93 | 2.25 | 41.1659 | 41.989 | 41.1585 | 0 |
| 1726677000 | 41.0514 | -0.21 | -0.51 | 41.2719 | 41.2774 | 41.0374 | 0 |
| 1726590600 | 41.2626 | 0.32 | 0.78 | 40.9447 | 41.3276 | 40.9411 | 0 |
| 1726504200 | 40.9429 | -0.11 | -0.26 | 41.1598 | 41.1598 | 40.823 | 0 |
| 1726245000 | 41.0487 | 0.52 | 1.28 | 40.6812 | 41.0626 | 40.6665 | 0 |
| 1726158600 | 40.5306 | 0.86 | 2.16 | 39.6636 | 40.6547 | 39.6564 | 0 |
| 1726072200 | 39.6726 | -0.2 | -0.50 | 39.9589 | 40.0171 | 39.4151 | 0 |
| 1725985800 | 39.8739 | 0.01 | 0.03 | 39.8887 | 40.0692 | 39.6187 | 0 |
| 1725899400 | 39.8634 | 0.33 | 0.84 | 39.4394 | 39.9576 | 39.4073 | 0 |
| 1725640200 | 39.5303 | -0.42 | -1.05 | 40.0672 | 40.3607 | 39.4683 | 0 |
| 1725553800 | 39.9483 | -0.26 | -0.64 | 40.2193 | 40.2839 | 39.923 | 0 |
| 1725467400 | 40.2047 | -0.46 | -1.13 | 40.7183 | 40.7183 | 39.9706 | 0 |
| 1725381000 | 40.6631 | -0.46 | -1.11 | 41.099 | 41.099 | 40.5471 | 0 |
| 1725294600 | 41.1213 | 0.3 | 0.72 | 40.8594 | 41.1286 | 40.8538 | 0 |
| 1725035400 | 40.8261 | -0.28 | -0.67 | 41.1207 | 41.276 | 40.7847 | 0 |
| 1724949000 | 41.1022 | 0.5 | 1.23 | 40.6042 | 41.1464 | 40.6042 | 0 |
| 1724862600 | 40.6024 | -0.36 | -0.89 | 40.9077 | 41.0647 | 40.5828 | 0 |
| 1724776200 | 40.9664 | -0.01 | -0.02 | 40.9543 | 41.102 | 40.7519 | 0 |
| 1724689800 | 40.9763 | -0.07 | -0.16 | 41.0249 | 41.256 | 40.8734 | 0 |
| 1724430600 | 41.0433 | 0.22 | 0.55 | 40.8889 | 41.1644 | 40.7824 | 0 |
| 1724344200 | 40.8191 | 0.04 | 0.09 | 40.8072 | 41.1162 | 40.8072 | 0 |
| 1724257800 | 40.7834 | 0.13 | 0.32 | 40.7039 | 40.8631 | 40.6026 | 0 |
