Hot Features
프리미엄
ETF (30IA)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 | 5.155 | 0 | 0.10 | 5.174 | 5.174 | 5.154 | 13415 |
| 1734368100 | 5.15 | -0.01 | -0.16 | 5.15 | 5.16 | 5.15 | 50374 |
| 1734108900 | 5.158 | -0.01 | -0.27 | 5.158 | 5.162 | 5.158 | 19740 |
| 1734022500 | 5.172 | -0.01 | -0.23 | 5.202 | 5.202 | 5.166 | 27321 |
| 1733936100 | 5.184 | -0 | -0.06 | 5.186 | 5.191 | 5.182 | 102395 |
| 1733849700 | 5.187 | 0.01 | 0.14 | 5.18 | 5.187 | 5.171 | 24826 |
| 1733763300 | 5.18 | 0 | 0.02 | 5.179 | 5.18 | 5.176 | 11474 |
| 1733504100 | 5.179 | 0 | 0.10 | 5.17 | 5.179 | 5.17 | 8500 |
| 1733417700 | 5.174 | -0.01 | -0.10 | 5.18 | 5.18 | 5.172 | 7043 |
| 1733331300 | 5.179 | -0 | -0.06 | 5.172 | 5.179 | 5.168 | 60437 |
| 1733244900 | 5.182 | 0 | 0.06 | 5.195 | 5.195 | 5.172 | 35382 |
| 1733158500 | 5.179 | 0.02 | 0.39 | 5.191 | 5.191 | 5.17 | 41423 |
| 1732899300 | 5.159 | 0.01 | 0.27 | 5.166 | 5.168 | 5.155 | 32057 |
| 1732812900 | 5.1449999 | 0.01 | 0.21 | 5.142 | 5.147 | 5.142 | 26050 |
| 1732726500 | 5.134 | 0.01 | 0.18 | 5.131 | 5.134 | 5.131 | 3760 |
| 1732640100 | 5.125 | 0.01 | 0.14 | 5.125 | 5.125 | 5.12 | 20630 |
| 1732553700 | 5.118 | 0.02 | 0.31 | 5.14 | 5.14 | 5.117 | 41242 |
| 1732294500 | 5.102 | 0.01 | 0.14 | 5.1 | 5.118 | 5.092 | 45496 |
| 1732208100 | 5.095 | 0 | 0.02 | 5.095 | 5.095 | 5.083 | 24136 |
| 1732121700 | 5.094 | -0 | -0.02 | 5.096 | 5.096 | 5.092 | 45546 |
| 1732035300 | 5.095 | 0 | 0.04 | 5.123 | 5.123 | 5.09 | 25575 |
| 1731948900 | 5.093 | -0 | -0.06 | 5.12 | 5.12 | 5.087 | 33964 |
| 1731689700 | 5.096 | -0.01 | -0.18 | 5.125 | 5.125 | 5.096 | 32520 |
| 1731603300 | 5.105 | 0.01 | 0.24 | 5.108 | 5.108 | 5.095 | 40322 |
| 1731516900 | 5.093 | -0.01 | -0.14 | 5.112 | 5.112 | 5.086 | 12359 |
| 1731430500 | 5.1 | 0.01 | 0.28 | 5.111 | 5.111 | 5.1 | 4148 |
| 1731344100 | 5.086 | 0 | 0.00 | 5.086 | 5.086 | 5.086 | 0 |
| 1731084900 | 5.086 | 0.01 | 0.12 | 5.08 | 5.088 | 5.08 | 10812 |
| 1730998500 | 5.08 | -0 | -0.06 | 5.074 | 5.08 | 5.066 | 13940 |
| 1730912100 | 5.083 | 0.02 | 0.40 | 5.087 | 5.093 | 5.083 | 11900 |
| 1730825700 | 5.063 | -0 | -0.04 | 5.061 | 5.063 | 5.0599999 | 11000 |
| 1730739300 | 5.065 | 0 | 0.00 | 5.035 | 5.065 | 5.035 | 16991 |
| 1730480100 | 5.065 | 0.02 | 0.38 | 5.077 | 5.077 | 5.0599999 | 9462 |
| 1730393700 | 5.046 | -0.02 | -0.30 | 5.055 | 5.0599999 | 5.04 | 13455 |
| 1730307300 | 5.061 | -0.03 | -0.53 | 5.111 | 5.111 | 5.0599999 | 44901 |
| 1730220900 | 5.088 | -0.01 | -0.27 | 5.117 | 5.117 | 5.085 | 15918 |
| 1730134500 | 5.102 | 0 | 0.08 | 5.079 | 5.105 | 5.079 | 15482 |
| 1729871700 | 5.098 | -0 | -0.06 | 5.122 | 5.122 | 5.098 | 48573 |
| 1729785300 | 5.101 | 0.01 | 0.22 | 5.11 | 5.11 | 5.1 | 17385 |
| 1729698900 | 5.09 | 0 | 0.10 | 5.107 | 5.107 | 5.085 | 56324 |
| 1729612500 | 5.085 | -0.01 | -0.14 | 5.111 | 5.111 | 5.073 | 221090 |
| 1729526100 | 5.092 | -0.03 | -0.53 | 5.11 | 5.116 | 5.089 | 331897 |
| 1729266900 | 5.119 | 0.01 | 0.23 | 5.12 | 5.12 | 5.108 | 9955 |
| 1729180500 | 5.107 | 0.01 | 0.18 | 5.104 | 5.107 | 5.104 | 3915 |
| 1729094100 | 5.098 | 0.01 | 0.18 | 5.11 | 5.11 | 5.09 | 20162 |
| 1729007700 | 5.089 | 0.02 | 0.37 | 5.1 | 5.11 | 5.085 | 46524 |
| 1728921300 | 5.07 | -0.01 | -0.16 | 5.079 | 5.079 | 5.067 | 31654 |
| 1728662100 | 5.078 | 0 | 0.02 | 5.069 | 5.082 | 5.067 | 77181 |
| 1728575700 | 5.077 | 0.01 | 0.18 | 5.08 | 5.08 | 5.057 | 59050 |
| 1728489300 | 5.0679999 | 0 | 0.06 | 5.083 | 5.083 | 5.0679999 | 68649 |
| 1728402900 | 5.065 | -0.01 | -0.10 | 5.069 | 5.0759999 | 5.065 | 5341 |
| 1728316500 | 5.07 | -0.02 | -0.39 | 5.075 | 5.08 | 5.07 | 13102 |
| 1728057300 | 5.09 | -0 | -0.04 | 5.089 | 5.09 | 5.086 | 8000 |
| 1727970900 | 5.092 | -0.01 | -0.16 | 5.095 | 5.104 | 5.092 | 6897 |
| 1727884500 | 5.1 | -0.01 | -0.16 | 5.1 | 5.1 | 5.1 | 6100 |
| 1727798100 | 5.108 | 0.03 | 0.57 | 5.098 | 5.116 | 5.098 | 12427 |
| 1727711700 | 5.079 | -0 | -0.02 | 5.078 | 5.079 | 5.078 | 1600 |
| 1727452500 | 5.08 | 0 | 0.08 | 5.086 | 5.086 | 5.08 | 2995 |
| 1727366100 | 5.0759999 | 0 | 0.00 | 5.075 | 5.084 | 5.075 | 3168 |
| 1727279700 | 5.0759999 | 0 | 0.00 | 5.078 | 5.083 | 5.073 | 32196 |
| 1727193300 | 5.0759999 | 0 | 0.00 | 5.071 | 5.0759999 | 5.071 | 10495 |
| 1727106900 | 5.0759999 | 0.01 | 0.20 | 5.0759999 | 5.0759999 | 5.0759999 | 2000 |
| 1726847700 | 5.066 | 0 | 0.08 | 5.061 | 5.071 | 5.058 | 13987 |
| 1726761300 | 5.062 | 0 | 0.08 | 5.062 | 5.062 | 5.062 | 400 |
| 1726674900 | 5.058 | 0 | 0.00 | 5.058 | 5.058 | 5.058 | 0 |
