Hot Features
프리미엄
MSCI Fintech Innovation UCITS ETF 1C Index (IN4D)
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 | 0.3165 | 0.650998815244 | 48.6176 | 49.5499 | 47.061 | 0 | 0 | IX |
| 4 | 3.4831 | 7.66341774658 | 45.451 | 49.5499 | 43.9167 | 0 | 0 | IX |
| 12 | 2.8365 | 6.15324875915 | 46.0976 | 49.5499 | 43.9167 | 0 | 0 | IX |
| 26 | 11.5076 | 30.7471978411 | 37.4265 | 49.5499 | 37.329 | 0 | 0 | IX |
| 52 | 13.8545 | 39.494464019 | 35.0796 | 49.5499 | 34.9653 | 0 | 0 | IX |
| 156 | 18.6602 | 61.6379125253 | 30.2739 | 49.5499 | 28.5863 | 0 | 0 | IX |
| 260 | 18.6602 | 61.6379125253 | 30.2739 | 49.5499 | 28.5863 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 48.9341 | 0.13 | 0.26 | 48.8956 | 49.5499 | 48.8791 | 0 |
| 1738863000 | 48.8085 | 0.31 | 0.64 | 48.3371 | 49.0411 | 48.3371 | 0 |
| 1738776600 | 48.5001 | -0.02 | -0.05 | 48.1399 | 48.5407 | 48.1061 | 0 |
| 1738690200 | 48.5239 | 0.57 | 1.18 | 47.9951 | 48.5582 | 47.9911 | 0 |
| 1738603800 | 47.9579 | -1.02 | -2.09 | 48.1419 | 48.1419 | 47.061 | 0 |
| 1738344600 | 48.9799 | 0.28 | 0.57 | 48.6176 | 49.1346 | 48.6106 | 0 |
| 1738258200 | 48.7017 | 1.01 | 2.11 | 47.7191 | 48.8184 | 47.6962 | 0 |
| 1738171800 | 47.6939 | 0.34 | 0.73 | 47.302 | 47.9815 | 47.302 | 0 |
| 1738085400 | 47.3497 | 0.5 | 1.06 | 46.6005 | 47.538 | 46.6005 | 0 |
| 1737999000 | 46.8528 | -0.81 | -1.69 | 47.4016 | 47.4333 | 46.1704 | 0 |
| 1737739800 | 47.66 | 0.59 | 1.26 | 47.2284 | 47.6756 | 47.2284 | 0 |
| 1737653400 | 47.0659 | 0.1 | 0.21 | 46.878 | 47.0659 | 46.7753 | 0 |
| 1737567000 | 46.9682 | 0.3 | 0.65 | 46.6331 | 47.0772 | 46.6286 | 0 |
| 1737480600 | 46.6645 | -0.23 | -0.49 | 46.7689 | 46.9774 | 46.3961 | 0 |
| 1737394200 | 46.8929 | 0.33 | 0.70 | 46.6509 | 47.1731 | 46.5136 | 0 |
| 1737135000 | 46.565 | 0.57 | 1.23 | 45.8946 | 46.6228 | 45.8946 | 0 |
| 1737048600 | 45.9972 | 0.43 | 0.94 | 45.6488 | 46.1174 | 45.6466 | 0 |
| 1736962200 | 45.569 | 0.84 | 1.88 | 44.8109 | 45.857 | 44.8044 | 0 |
| 1736875800 | 44.7261 | 0.63 | 1.43 | 44.2687 | 44.9919 | 44.2644 | 0 |
| 1736789400 | 44.0938 | -0.43 | -0.97 | 44.4604 | 44.4604 | 43.9167 | 0 |
| 1736530200 | 44.5257 | -0.94 | -2.07 | 45.451 | 45.4862 | 44.4822 | 0 |
| 1736443800 | 45.4664 | 0.1 | 0.23 | 45.3036 | 45.5691 | 45.2131 | 0 |
| 1736357400 | 45.363 | -0.48 | -1.05 | 45.6593 | 45.677 | 45.1271 | 0 |
| 1736271000 | 45.8449 | -0.74 | -1.60 | 46.67 | 46.6834 | 45.5768 | 0 |
| 1736184600 | 46.5893 | 0.75 | 1.65 | 46.0038 | 46.8074 | 46.0016 | 0 |
| 1735925400 | 45.8346 | 0.31 | 0.68 | 45.6759 | 45.8991 | 45.4343 | 0 |
| 1735839000 | 45.5249 | 0.1 | 0.21 | 45.3122 | 45.7211 | 45.2524 | 0 |
| 1735579800 | 45.4281 | -0.64 | -1.38 | 46.0456 | 46.0667 | 45.3516 | 0 |
| 1735320600 | 46.0633 | 0.17 | 0.37 | 45.9688 | 46.6038 | 45.8726 | 0 |
| 1734975000 | 45.8939 | -0.37 | -0.79 | 46.1951 | 46.3672 | 45.722 | 0 |
| 1734715800 | 46.2594 | 0.38 | 0.83 | 45.9292 | 46.286 | 44.8826 | 0 |
| 1734629400 | 45.8805 | -1.33 | -2.82 | 46.8759 | 46.8759 | 45.5827 | 0 |
| 1734543000 | 47.2096 | -0.15 | -0.31 | 47.3467 | 47.5087 | 47.1634 | 0 |
| 1734456600 | 47.358 | -0.15 | -0.31 | 47.4671 | 47.4784 | 47.0988 | 0 |
| 1734370200 | 47.5032 | 0.13 | 0.27 | 47.3986 | 47.6609 | 47.376 | 0 |
| 1734111000 | 47.376 | -0.52 | -1.09 | 47.677 | 47.9267 | 47.3125 | 0 |
| 1734024600 | 47.8981 | 0.06 | 0.12 | 47.8816 | 48.0282 | 47.6633 | 0 |
| 1733938200 | 47.8406 | 0.35 | 0.75 | 47.4118 | 47.8452 | 47.1889 | 0 |
| 1733851800 | 47.4864 | -0.64 | -1.33 | 48.0036 | 48.015 | 47.4481 | 0 |
| 1733765400 | 48.1287 | -0 | -0.00 | 48.1134 | 48.6793 | 48.0177 | 0 |
| 1733506200 | 48.1293 | 0.06 | 0.13 | 48.1493 | 48.1999 | 47.8548 | 0 |
| 1733419800 | 48.0674 | 0.47 | 0.98 | 47.6558 | 48.4853 | 47.6558 | 0 |
| 1733333400 | 47.5993 | 0.21 | 0.44 | 47.3798 | 47.863 | 47.3798 | 0 |
| 1733247000 | 47.3911 | -0.03 | -0.06 | 47.4873 | 47.6196 | 47.2937 | 0 |
| 1733160600 | 47.4218 | 0 | 0.01 | 47.2372 | 47.6045 | 47.2215 | 0 |
| 1732901400 | 47.4194 | -0.14 | -0.29 | 47.6818 | 47.6908 | 47.3427 | 0 |
| 1732815000 | 47.5579 | 0.14 | 0.30 | 47.2444 | 47.6008 | 47.2444 | 0 |
| 1732728600 | 47.4147 | -0.02 | -0.05 | 47.4903 | 47.628 | 47.167 | 0 |
| 1732642200 | 47.4381 | -0.02 | -0.05 | 47.4891 | 47.5433 | 47.271 | 0 |
| 1732555800 | 47.4619 | 0.5 | 1.06 | 47.1997 | 47.7471 | 47.1997 | 0 |
| 1732296600 | 46.9648 | -0.05 | -0.10 | 47.0713 | 47.1141 | 46.5345 | 0 |
| 1732210200 | 47.0129 | 0.38 | 0.81 | 46.7162 | 47.3926 | 46.5869 | 0 |
| 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 |
