Hot Features
프리미엄
ETF (29GA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 5.141 | -0 | -0.04 | 5.146 | 5.146 | 5.134 | 16858 |
| 1734368100 | 5.143 | 0.01 | 0.12 | 5.142 | 5.1449999 | 5.135 | 19483 |
| 1734108900 | 5.1369999 | -0.01 | -0.25 | 5.1449999 | 5.1449999 | 5.1369999 | 10659 |
| 1734022500 | 5.15 | -0.02 | -0.44 | 5.156 | 5.162 | 5.15 | 79476 |
| 1733936100 | 5.173 | 0.01 | 0.15 | 5.166 | 5.173 | 5.16 | 8390 |
| 1733849700 | 5.165 | 0 | 0.10 | 5.166 | 5.166 | 5.1529999 | 8321 |
| 1733763300 | 5.16 | 0.01 | 0.14 | 5.156 | 5.16 | 5.156 | 29393 |
| 1733504100 | 5.1529999 | -0.01 | -0.12 | 5.1529999 | 5.1529999 | 5.1529999 | 1500 |
| 1733417700 | 5.159 | 0 | 0.10 | 5.159 | 5.159 | 5.159 | 3000 |
| 1733331300 | 5.154 | 0 | 0.04 | 5.152 | 5.154 | 5.152 | 6500 |
| 1733244900 | 5.152 | -0.01 | -0.17 | 5.155 | 5.158 | 5.152 | 15852 |
| 1733158500 | 5.1609999 | 0.02 | 0.33 | 5.15 | 5.1609999 | 5.15 | 3042 |
| 1732899300 | 5.144 | 0.01 | 0.19 | 5.133 | 5.144 | 5.133 | 24500 |
| 1732812900 | 5.134 | 0.01 | 0.21 | 5.132 | 5.135 | 5.13 | 106321 |
| 1732726500 | 5.123 | 0 | 0.02 | 5.123 | 5.123 | 5.123 | 1600 |
| 1732640100 | 5.122 | 0.04 | 0.77 | 5.115 | 5.122 | 5.115 | 29872 |
| 1732553700 | 5.083 | 0 | 0.00 | 5.083 | 5.083 | 5.083 | 0 |
| 1732294500 | 5.083 | 0 | 0.00 | 5.083 | 5.083 | 5.083 | 0 |
| 1732208100 | 5.083 | -0.01 | -0.22 | 5.09 | 5.09 | 5.083 | 6889 |
| 1732121700 | 5.094 | 0 | 0.00 | 5.094 | 5.094 | 5.094 | 0 |
| 1732035300 | 5.094 | 0 | 0.06 | 5.112 | 5.112 | 5.094 | 4014 |
| 1731948900 | 5.091 | -0.01 | -0.18 | 5.096 | 5.096 | 5.091 | 7861 |
| 1731689700 | 5.1 | -0.01 | -0.12 | 5.105 | 5.107 | 5.098 | 23170 |
| 1731603300 | 5.106 | 0.02 | 0.31 | 5.1 | 5.106 | 5.099 | 43557 |
| 1731516900 | 5.09 | -0.02 | -0.33 | 5.095 | 5.095 | 5.09 | 23900 |
| 1731430500 | 5.107 | 0.01 | 0.27 | 5.107 | 5.107 | 5.107 | 4098 |
| 1731344100 | 5.093 | 0 | 0.00 | 5.099 | 5.099 | 5.093 | 3000 |
| 1731084900 | 5.093 | 0.01 | 0.26 | 5.087 | 5.093 | 5.087 | 2387 |
| 1730998500 | 5.08 | 0 | 0.02 | 5.08 | 5.08 | 5.08 | 2950 |
| 1730912100 | 5.079 | 0.02 | 0.32 | 5.081 | 5.093 | 5.079 | 14869 |
| 1730825700 | 5.063 | -0.01 | -0.12 | 5.063 | 5.063 | 5.063 | 1782 |
| 1730739300 | 5.069 | 0.03 | 0.50 | 5.062 | 5.069 | 5.062 | 15966 |
| 1730480100 | 5.0439999 | 0 | 0.00 | 5.0439999 | 5.0439999 | 5.0439999 | 0 |
| 1730393700 | 5.0439999 | -0.02 | -0.43 | 5.059 | 5.0599999 | 5.0439999 | 16613 |
| 1730307300 | 5.066 | -0.02 | -0.43 | 5.086 | 5.086 | 5.065 | 8907 |
| 1730220900 | 5.088 | -0.01 | -0.12 | 5.092 | 5.092 | 5.088 | 14930 |
| 1730130900 | 5.094 | 0 | 0.00 | 5.094 | 5.094 | 5.094 | 0 |
| 1729871700 | 5.094 | -0.01 | -0.20 | 5.101 | 5.101 | 5.093 | 71141 |
| 1729785300 | 5.104 | 0.01 | 0.28 | 5.103 | 5.104 | 5.1 | 17490 |
| 1729698900 | 5.09 | 0 | 0.04 | 5.087 | 5.09 | 5.083 | 12738 |
| 1729612500 | 5.088 | -0 | -0.06 | 5.082 | 5.088 | 5.082 | 50000 |
| 1729526100 | 5.091 | -0.02 | -0.33 | 5.1 | 5.1 | 5.091 | 6900 |
| 1729266900 | 5.108 | 0.01 | 0.26 | 5.097 | 5.108 | 5.097 | 6942 |
| 1729180500 | 5.095 | 0.01 | 0.26 | 5.095 | 5.095 | 5.095 | 18105 |
| 1729094100 | 5.082 | -0 | -0.08 | 5.086 | 5.086 | 5.082 | 3674 |
| 1729007700 | 5.086 | 0.01 | 0.28 | 5.086 | 5.086 | 5.086 | 6032 |
| 1728921300 | 5.072 | 0 | 0.08 | 5.077 | 5.077 | 5.072 | 22333 |
| 1728662100 | 5.0679999 | -0 | -0.02 | 5.09 | 5.09 | 5.0679999 | 12150 |
| 1728575700 | 5.069 | -0.01 | -0.10 | 5.065 | 5.069 | 5.065 | 3000 |
| 1728489300 | 5.074 | 0 | 0.00 | 5.074 | 5.074 | 5.074 | 0 |
| 1728402900 | 5.074 | -0 | -0.02 | 5.074 | 5.074 | 5.074 | 2000 |
| 1728316500 | 5.075 | -0.01 | -0.24 | 5.08 | 5.08 | 5.075 | 7030 |
| 1728057300 | 5.087 | -0.01 | -0.14 | 5.08 | 5.087 | 5.08 | 3000 |
| 1727970900 | 5.094 | -0 | -0.04 | 5.105 | 5.105 | 5.093 | 26402 |
| 1727884500 | 5.096 | 0.01 | 0.28 | 5.096 | 5.096 | 5.095 | 17600 |
| 1727798100 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1727711700 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 29147 |
| 1727452500 | 5.082 | 0 | 0.04 | 5.084 | 5.084 | 5.079 | 6106 |
| 1727366100 | 5.08 | 0.01 | 0.30 | 5.084 | 5.084 | 5.0759999 | 10434 |
| 1727279700 | 5.065 | -0.01 | -0.20 | 5.09 | 5.09 | 5.065 | 47521 |
| 1727193300 | 5.075 | 0.01 | 0.14 | 5.07 | 5.075 | 5.07 | 10395 |
| 1727106900 | 5.0679999 | 0.02 | 0.38 | 5.059 | 5.0679999 | 5.059 | 6463 |
| 1726847700 | 5.049 | -0.01 | -0.20 | 5.065 | 5.07 | 5.049 | 52352 |
| 1726761300 | 5.059 | -0 | -0.08 | 5.057 | 5.061 | 5.057 | 17391 |
| 1726674900 | 5.063 | 0 | 0.00 | 5.063 | 5.063 | 5.063 | 0 |
