Hot Features
프리미엄
MSCI Fintech Innovation UCITS ETF 1C Index (IN4D)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6021 | 3.64917283745 | 43.9031 | 45.8398 | 43.134 | 0 | 0 | IX |
| 4 | -1.319 | -2.81691945618 | 46.8242 | 46.9053 | 38.375 | 0 | 0 | IX |
| 12 | -3.1124 | -6.40179688014 | 48.6176 | 51.2935 | 38.375 | 0 | 0 | IX |
| 26 | 1.1373 | 2.56333971182 | 44.3679 | 51.2935 | 38.375 | 0 | 0 | IX |
| 52 | 8.2524 | 22.1524288107 | 37.2528 | 51.2935 | 35.7457 | 0 | 0 | IX |
| 156 | 15.2313 | 50.3116545936 | 30.2739 | 51.2935 | 28.5863 | 0 | 0 | IX |
| 260 | 15.2313 | 50.3116545936 | 30.2739 | 51.2935 | 28.5863 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 45.5052 | 0.44 | 0.98 | 45.0164 | 45.5904 | 45.0164 | 0 |
| 1745512200 | 45.062 | -0.09 | -0.20 | 45.095 | 45.1932 | 44.3218 | 0 |
| 1745425800 | 45.1526 | 1.38 | 3.14 | 43.4148 | 45.8398 | 43.3995 | 0 |
| 1745339400 | 43.7771 | 0.39 | 0.90 | 43.9031 | 43.905 | 43.134 | 0 |
| 1744907400 | 43.3878 | -0.5 | -1.13 | 43.8315 | 43.8608 | 43.1795 | 0 |
| 1744821000 | 43.8856 | -0.44 | -0.98 | 44.5777 | 44.5777 | 43.2753 | 0 |
| 1744734600 | 44.3207 | 0.26 | 0.59 | 43.8993 | 44.4783 | 43.8425 | 0 |
| 1744648200 | 44.062 | 1.62 | 3.83 | 42.7338 | 44.489 | 42.6852 | 0 |
| 1744389000 | 42.4381 | 0.13 | 0.32 | 42.5868 | 42.9209 | 42.1712 | 0 |
| 1744302600 | 42.304 | 2.59 | 6.51 | 39.4829 | 43.5726 | 39.4326 | 0 |
| 1744216200 | 39.7166 | -1.76 | -4.25 | 42.095 | 42.1121 | 39.0839 | 0 |
| 1744129800 | 41.4811 | 1.19 | 2.96 | 40.667 | 42.2552 | 40.667 | 0 |
| 1744043400 | 40.2883 | -1.62 | -3.87 | 41.9214 | 42.0795 | 38.375 | 0 |
| 1743784200 | 41.91 | -2.55 | -5.74 | 44.481 | 44.5233 | 41.0814 | 0 |
| 1743697800 | 44.4629 | -1.9 | -4.11 | 46.9032 | 46.9053 | 44.3083 | 0 |
| 1743611400 | 46.3676 | 0.31 | 0.66 | 46.0165 | 46.3676 | 45.6234 | 0 |
| 1743525000 | 46.0613 | 0.64 | 1.41 | 45.4524 | 46.2193 | 45.4293 | 0 |
| 1743438600 | 45.4188 | -0.59 | -1.28 | 46.0627 | 46.0818 | 44.7893 | 0 |
| 1743183000 | 46.0095 | -1.31 | -2.77 | 46.8242 | 46.875 | 45.9511 | 0 |
| 1743096600 | 47.3226 | -0.05 | -0.11 | 47.219 | 47.4976 | 46.8244 | 0 |
| 1743010200 | 47.3728 | -0.43 | -0.90 | 47.6925 | 47.9342 | 47.2998 | 0 |
| 1742923800 | 47.803 | 0.14 | 0.29 | 47.6592 | 48.0434 | 47.4151 | 0 |
| 1742837400 | 47.6636 | 0.83 | 1.77 | 46.9069 | 47.7932 | 46.9069 | 0 |
| 1742578200 | 46.8355 | -0.17 | -0.36 | 46.9573 | 46.9573 | 46.4071 | 0 |
| 1742491800 | 47.0049 | -0.45 | -0.94 | 47.7256 | 47.7256 | 46.8019 | 0 |
| 1742405400 | 47.4526 | 0.53 | 1.13 | 46.7207 | 47.4955 | 46.7207 | 0 |
| 1742319000 | 46.9201 | -0.17 | -0.37 | 47.1621 | 47.5555 | 46.616 | 0 |
| 1742232600 | 47.0931 | 0.61 | 1.31 | 46.4399 | 47.2182 | 46.2916 | 0 |
| 1741973400 | 46.4848 | 0.87 | 1.91 | 45.475 | 46.5938 | 45.475 | 0 |
| 1741887000 | 45.6135 | -0.32 | -0.70 | 45.7492 | 46.0217 | 45.3968 | 0 |
| 1741800600 | 45.9366 | 0.2 | 0.44 | 45.6358 | 46.4094 | 45.4218 | 0 |
| 1741714200 | 45.7341 | -0.3 | -0.64 | 46.2901 | 46.2901 | 45.2512 | 0 |
| 1741627800 | 46.0308 | -0.79 | -1.69 | 46.6883 | 47.0286 | 45.8692 | 0 |
| 1741368600 | 46.8198 | -1.33 | -2.77 | 48.1832 | 48.1832 | 46.7674 | 0 |
| 1741282200 | 48.1542 | 0.58 | 1.21 | 47.7186 | 48.5838 | 47.7009 | 0 |
| 1741195800 | 47.5772 | 0.8 | 1.70 | 47.3948 | 48.0805 | 47.3948 | 0 |
| 1741109400 | 46.7821 | -1.79 | -3.68 | 48.5439 | 48.5554 | 46.5277 | 0 |
| 1741023000 | 48.5716 | 0.53 | 1.11 | 48.063 | 49.067 | 48.0422 | 0 |
| 1740763800 | 48.0399 | -1.02 | -2.08 | 48.9727 | 48.9963 | 47.5376 | 0 |
| 1740677400 | 49.0599 | -0.29 | -0.58 | 49.1668 | 49.3891 | 48.4229 | 0 |
| 1740591000 | 49.3451 | 1.02 | 2.11 | 48.2803 | 49.4345 | 48.2711 | 0 |
| 1740504600 | 48.324 | -0.84 | -1.71 | 49.123 | 49.2335 | 48.1886 | 0 |
| 1740418200 | 49.1629 | -1.55 | -3.06 | 50.889 | 50.889 | 48.7175 | 0 |
| 1740159000 | 50.7144 | 0.27 | 0.53 | 51.004 | 51.1971 | 50.5157 | 0 |
| 1740072600 | 50.4463 | -0.35 | -0.69 | 50.5719 | 51.1676 | 50.4006 | 0 |
| 1739986200 | 50.7977 | -0.14 | -0.28 | 50.904 | 51.2935 | 50.6472 | 0 |
| 1739899800 | 50.9381 | -0.02 | -0.03 | 51.0985 | 51.2883 | 50.8472 | 0 |
| 1739813400 | 50.9543 | 0.45 | 0.89 | 50.4182 | 51.0033 | 50.3918 | 0 |
| 1739554200 | 50.5048 | 0.72 | 1.45 | 49.9706 | 50.7215 | 49.9706 | 0 |
| 1739467800 | 49.7844 | 0.64 | 1.30 | 49.4038 | 49.9117 | 49.3967 | 0 |
| 1739381400 | 49.1479 | -0.03 | -0.05 | 49.2966 | 49.4554 | 48.7396 | 0 |
| 1739295000 | 49.1731 | -0.14 | -0.28 | 49.2816 | 49.3092 | 48.9613 | 0 |
| 1739208600 | 49.3103 | 0.38 | 0.77 | 48.863 | 49.4476 | 48.8464 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
