Hot Features
프리미엄
iNAV db xtrackers MSCI EM Asia TRN Index 1C SEK (QD7V)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0513 | -0.445026632198 | 11.5274 | 11.5324 | 11.4277 | 0 | 0 | IX |
| 4 | -659.1911 | -98.2888532494 | 670.6672 | 676.8956 | 11.4277 | 0 | 0 | IX |
| 12 | -653.6357 | -98.2745607581 | 665.1118 | 702.9969 | 11.4277 | 0 | 0 | IX |
| 26 | -619.9667 | -98.1825590536 | 631.4428 | 702.9969 | 11.4277 | 0 | 0 | IX |
| 52 | -521.5306 | -97.8469126185 | 533.0067 | 702.9969 | 11.4277 | 0 | 0 | IX |
| 156 | -564.8261 | -98.0086662865 | 576.3022 | 702.9969 | 11.4277 | 0 | 0 | IX |
| 260 | -490.5271 | -97.7139388753 | 502.0032 | 702.9969 | 11.4277 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 11.4761 | 0.04 | 0.36 | 11.4436 | 11.4915 | 11.4405 | 0 |
| 1734629400 | 11.4347 | -0.06 | -0.48 | 11.4939 | 11.5163 | 11.4277 | 0 |
| 1734543000 | 11.49 | -0.01 | -0.05 | 11.4951 | 11.506 | 11.4811 | 0 |
| 1734456600 | 11.4962 | 0.04 | 0.38 | 11.4573 | 11.5048 | 11.4554 | 0 |
| 1734370200 | 11.4524 | -0.08 | -0.65 | 11.5261 | 11.531 | 11.4317 | 0 |
| 1734111000 | 11.5274 | 0 | 0.00 | 11.5274 | 11.5324 | 11.498 | 0 |
| 1734024600 | 11.5274 | 0.01 | 0.09 | 11.5192 | 11.5325 | 11.4802 | 0 |
| 1733938200 | 11.5167 | -0.03 | -0.26 | 11.5549 | 11.5587 | 11.5015 | 0 |
| 1733851800 | 11.5469 | 0.02 | 0.13 | 11.5446 | 11.5469 | 11.5224 | 0 |
| 1733765400 | 11.5315 | -0.01 | -0.09 | 11.5399 | 11.5459 | 11.5156 | 0 |
| 1733506200 | 11.5422 | 0.04 | 0.36 | 11.4809 | 11.5465 | 11.4756 | 0 |
| 1733419800 | 11.5006 | -0 | -0.04 | 11.4937 | 11.5229 | 11.489 | 0 |
| 1733333400 | 11.5048 | -0.07 | -0.61 | 11.5735 | 11.5762 | 11.5029 | 0 |
| 1733247000 | 11.5754 | 0.03 | 0.28 | 11.5597 | 11.5846 | 11.5466 | 0 |
| 1733160600 | 11.5434 | 0.02 | 0.16 | 11.5256 | 11.5554 | 11.517 | 0 |
| 1732901400 | 11.525 | -0.01 | -0.07 | 11.5103 | 11.5354 | 11.5056 | 0 |
| 1732815000 | 11.5327 | 0.01 | 0.08 | 11.5294 | 11.5438 | 11.5138 | 0 |
| 1732728600 | 11.5238 | -0.01 | -0.06 | 11.5168 | 11.5451 | 11.5051 | 0 |
| 1732642200 | 11.5302 | 0.01 | 0.08 | 11.5497 | 11.554 | 11.5177 | 0 |
| 1732555800 | 11.5214 | -659.04 | -98.28 | 11.5005 | 11.5325 | 11.4939 | 0 |
| 1732296600 | 670.5579 | -1.18 | -0.18 | 670.6672 | 676.8956 | 669.806 | 0 |
| 1732210200 | 671.7353 | 1.68 | 0.25 | 670.2515 | 671.7353 | 666.0083 | 0 |
| 1732123800 | 670.0582 | 0.57 | 0.09 | 669.5761 | 672.4255 | 669.4604 | 0 |
| 1732037400 | 669.4864 | 2 | 0.30 | 667.2409 | 671.9478 | 665.5806 | 0 |
| 1731951000 | 667.48299 | 4.28 | 0.65 | 663.4564 | 667.9867 | 663.3247 | 0 |
| 1731691800 | 663.2044 | -0.74 | -0.11 | 664.581 | 668.316 | 662.80229 | 0 |
| 1731605400 | 663.94719 | -3.72 | -0.56 | 664.46 | 668.5474 | 663.073 | 0 |
| 1731519000 | 667.6716 | 0.75 | 0.11 | 669.4498 | 670.2677 | 665.5289 | 0 |
| 1731432600 | 666.9186 | -10.84 | -1.60 | 678.0832 | 678.6229 | 665.2676 | 0 |
| 1731346200 | 677.7606 | -5.61 | -0.82 | 682.9267 | 687.7364 | 677.6647 | 0 |
| 1731087000 | 683.3708 | -9 | -1.30 | 690.6822 | 691.3992 | 681.1391 | 0 |
| 1731000600 | 692.3671 | 9.17 | 1.34 | 682.7442 | 696.247 | 682.6679 | 0 |
| 1730914200 | 683.1988 | -5.88 | -0.85 | 690.2585 | 693.1287 | 682.5394 | 0 |
| 1730827800 | 689.0778 | 9.35 | 1.38 | 680.1686 | 689.2006 | 680.1628 | 0 |
| 1730741400 | 679.7253 | 2.42 | 0.36 | 677.5377 | 680.1149 | 675.8335 | 0 |
| 1730482200 | 677.3022 | 11.5 | 1.73 | 666.3955 | 677.8263 | 666.1602 | 0 |
| 1730395800 | 665.8072 | -6.68 | -0.99 | 667.8565 | 671.3562 | 663.1937 | 0 |
| 1730309400 | 672.4914 | -8.16 | -1.20 | 680.8718 | 680.9634 | 671.7856 | 0 |
| 1730223000 | 680.656 | 0.81 | 0.12 | 677.9504 | 685.348 | 677.254 | 0 |
| 1730136600 | 679.8425 | 1.77 | 0.26 | 678.3354 | 680.4632 | 674.0537 | 0 |
| 1729873800 | 678.0719 | 5.22 | 0.78 | 673.5363 | 679.2885 | 673.0418 | 0 |
| 1729787400 | 672.8505 | -5.51 | -0.81 | 675.8716 | 677.0463 | 671.9634 | 0 |
| 1729701000 | 678.3646 | 0.64 | 0.09 | 678.3803 | 683.3064 | 678.2465 | 0 |
| 1729614600 | 677.7288 | 0.57 | 0.08 | 676.1578 | 680.8991 | 674.768 | 0 |
| 1729528200 | 677.1559 | -9.73 | -1.42 | 687.8407 | 687.8407 | 676.2141 | 0 |
| 1729269000 | 686.8885 | 8.52 | 1.26 | 687.1135 | 690.6438 | 685.8753 | 0 |
| 1729182600 | 678.3635 | 0.42 | 0.06 | 678.4711 | 679.0839 | 673.7865 | 0 |
| 1729096200 | 677.9483 | 12.43 | 1.87 | 666.83849 | 678.7422 | 666.815 | 0 |
| 1729009800 | 665.52189 | -18.58 | -2.72 | 683.8456 | 683.8456 | 663.6616 | 0 |
| 1728923400 | 684.1013 | 1.81 | 0.26 | 683.5987 | 688.6812 | 680.5384 | 0 |
| 1728664200 | 682.2935 | 2.83 | 0.42 | 680.3027 | 684.0022 | 674.0092 | 0 |
| 1728577800 | 679.4596 | 2.24 | 0.33 | 676.645 | 680.9639 | 673.442 | 0 |
| 1728491400 | 677.2166 | -0.67 | -0.10 | 677.1848 | 677.5914 | 667.3696 | 0 |
| 1728405000 | 677.8913 | -19.99 | -2.86 | 678.3911 | 680.9463 | 665.1227 | 0 |
| 1728318600 | 697.8765 | 7.51 | 1.09 | 689.31 | 702.9969 | 689.0584 | 0 |
| 1728059400 | 690.3652 | 7.12 | 1.04 | 690.8907 | 695.1817 | 686.8768 | 0 |
| 1727973000 | 683.2496 | 2.09 | 0.31 | 686.6449 | 686.8293 | 672.6298 | 0 |
| 1727886600 | 681.1549 | 15.3 | 2.30 | 665.3406 | 691.3461 | 664.7175 | 0 |
| 1727800200 | 665.85839 | 7.5 | 1.14 | 658.2644 | 666.5806 | 657.7219 | 0 |
| 1727713800 | 658.36339 | -6.73 | -1.01 | 664.8274 | 668.4056 | 658.31269 | 0 |
| 1727454600 | 665.0928 | 0.94 | 0.14 | 665.1118 | 671.3239 | 661.7577 | 0 |
| 1727368200 | 664.1565 | 21.28 | 3.31 | 642.4165 | 670.9541 | 642.1754 | 0 |
| 1727281800 | 642.88149 | 1.42 | 0.22 | 632.7459 | 644.0896 | 632.606 | 0 |
| 1727195400 | 641.46259 | 17.1 | 2.74 | 633.4412 | 642.0925 | 633.193 | 0 |
| 1727109000 | 624.3671 | 6.5 | 1.05 | 616.3935 | 625.9552 | 616.3908 | 0 |
