Hot Features
프리미엄
ETF (BERMIB)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 5.908 | 0 | 0.02 | 5.945 | 5.955 | 5.9029999 | 240703 |
| 1740675300 | 5.907 | 0.08 | 1.39 | 5.898 | 5.9429999 | 5.878 | 214041 |
| 1740588900 | 5.8259999 | -0.07 | -1.22 | 5.871 | 5.872 | 5.814 | 68111 |
| 1740502500 | 5.898 | -0.04 | -0.59 | 5.9189999 | 5.9189999 | 5.869 | 82687 |
| 1740416100 | 5.933 | -0.01 | -0.08 | 5.9429999 | 5.977 | 5.9189999 | 87635 |
| 1740156900 | 5.938 | -0.02 | -0.40 | 5.954 | 5.961 | 5.933 | 91465 |
| 1740070500 | 5.962 | 0.01 | 0.20 | 5.94 | 5.965 | 5.921 | 55838 |
| 1739984100 | 5.95 | 0.04 | 0.66 | 5.883 | 5.95 | 5.867 | 199641 |
| 1739897700 | 5.9109999 | -0.03 | -0.52 | 5.9349999 | 5.936 | 5.9109999 | 35952 |
| 1739811300 | 5.942 | -0.07 | -1.18 | 5.989 | 5.992 | 5.9349999 | 100626 |
| 1739552100 | 6.013 | -0.01 | -0.20 | 6.015 | 6.018 | 5.981 | 52913 |
| 1739465700 | 6.025 | -0.04 | -0.58 | 6.042 | 6.062 | 6.017 | 98335 |
| 1739379300 | 6.0599999 | -0.01 | -0.08 | 6.0359999 | 6.075 | 6.0359999 | 96167 |
| 1739292900 | 6.065 | -0.05 | -0.88 | 6.12 | 6.128 | 6.065 | 102126 |
| 1739206500 | 6.119 | -0.03 | -0.55 | 6.135 | 6.138 | 6.115 | 66073 |
| 1738947300 | 6.1529999 | 0.01 | 0.21 | 6.138 | 6.156 | 6.13 | 207990 |
| 1738860900 | 6.14 | -0.09 | -1.51 | 6.207 | 6.209 | 6.139 | 91149 |
| 1738774500 | 6.234 | 0.02 | 0.39 | 6.24 | 6.252 | 6.234 | 21602 |
| 1738688100 | 6.21 | -0.09 | -1.37 | 6.2859999 | 6.342 | 6.21 | 71832 |
| 1738601700 | 6.296 | 0.05 | 0.83 | 6.34 | 6.344 | 6.282 | 134594 |
| 1738342500 | 6.244 | -0.01 | -0.08 | 6.227 | 6.248 | 6.226 | 31677 |
| 1738256100 | 6.249 | -0.01 | -0.11 | 6.253 | 6.261 | 6.245 | 109199 |
| 1738169700 | 6.256 | -0.03 | -0.45 | 6.281 | 6.287 | 6.256 | 4823 |
| 1738083300 | 6.284 | 0 | 0.08 | 6.268 | 6.284 | 6.233 | 119651 |
| 1737996900 | 6.279 | -0.01 | -0.13 | 6.3179999 | 6.336 | 6.2619999 | 193035 |
| 1737737700 | 6.287 | -0.01 | -0.17 | 6.264 | 6.298 | 6.235 | 624710 |
| 1737651300 | 6.298 | -0.04 | -0.55 | 6.332 | 6.349 | 6.298 | 221084 |
| 1737564900 | 6.333 | 0.03 | 0.41 | 6.308 | 6.333 | 6.2779999 | 108964 |
| 1737478500 | 6.307 | 0.03 | 0.43 | 6.305 | 6.327 | 6.29 | 180258 |
| 1737392100 | 6.28 | 0 | 0.05 | 6.2699999 | 6.293 | 6.257 | 221685 |
| 1737132900 | 6.277 | -0.09 | -1.48 | 6.344 | 6.344 | 6.276 | 36193 |
| 1737046500 | 6.371 | -0.01 | -0.22 | 6.339 | 6.371 | 6.328 | 639195 |
| 1736960100 | 6.385 | -0.1 | -1.50 | 6.471 | 6.471 | 6.383 | 194075 |
| 1736873700 | 6.482 | -0.07 | -1.10 | 6.5199999 | 6.5199999 | 6.476 | 213690 |
| 1736787300 | 6.554 | 0.07 | 1.06 | 6.515 | 6.58 | 6.514 | 404523 |
| 1736528100 | 6.485 | 0.04 | 0.61 | 6.456 | 6.49 | 6.432 | 190301 |
| 1736441700 | 6.446 | -0.06 | -0.89 | 6.527 | 6.533 | 6.444 | 311603 |
| 1736355300 | 6.5039999 | -0.02 | -0.25 | 6.523 | 6.532 | 6.463 | 117825 |
| 1736268900 | 6.5199999 | -0.03 | -0.46 | 6.593 | 6.622 | 6.518 | 107183 |
| 1736182500 | 6.55 | -0.11 | -1.70 | 6.634 | 6.664 | 6.55 | 315598 |
| 1735923300 | 6.663 | 0.04 | 0.53 | 6.668 | 6.676 | 6.643 | 140517 |
| 1735836900 | 6.628 | -0.05 | -0.79 | 6.621 | 6.724 | 6.619 | 446896 |
| 1735577700 | 6.681 | -0 | -0.01 | 6.686 | 6.699 | 6.64 | 76419 |
| 1735318500 | 6.682 | -0.08 | -1.15 | 6.758 | 6.758 | 6.6769999 | 103500 |
| 1734972900 | 6.76 | 0.02 | 0.37 | 6.755 | 6.782 | 6.727 | 182186 |
| 1734713700 | 6.735 | 0.02 | 0.24 | 6.783 | 6.828 | 6.733 | 416913 |
| 1734627300 | 6.719 | 0.11 | 1.68 | 6.686 | 6.735 | 6.659 | 507083 |
| 1734540900 | 6.608 | -0.01 | -0.08 | 6.611 | 6.619 | 6.593 | 8983 |
| 1734454500 | 6.613 | 0.08 | 1.21 | 6.584 | 6.63 | 6.575 | 167137 |
| 1734368100 | 6.534 | 0.02 | 0.34 | 6.498 | 6.543 | 6.498 | 16374 |
| 1734108900 | 6.5119999 | 0.01 | 0.09 | 6.501 | 6.513 | 6.49 | 50650 |
| 1734022500 | 6.506 | -0.04 | -0.58 | 6.507 | 6.515 | 6.5 | 61532 |
| 1733936100 | 6.5439999 | -0.03 | -0.44 | 6.5439999 | 6.555 | 6.535 | 98168 |
| 1733849700 | 6.573 | 0.01 | 0.14 | 6.579 | 6.6 | 6.562 | 81770 |
| 1733763300 | 6.564 | 0.03 | 0.52 | 6.491 | 6.564 | 6.491 | 73545 |
| 1733504100 | 6.53 | -0.02 | -0.37 | 6.53 | 6.542 | 6.505 | 100487 |
| 1733417700 | 6.554 | -0.1 | -1.53 | 6.6369999 | 6.6369999 | 6.554 | 150030 |
| 1733331300 | 6.656 | -0.04 | -0.63 | 6.664 | 6.664 | 6.62 | 124290 |
| 1733244900 | 6.698 | -0.08 | -1.11 | 6.74 | 6.74 | 6.68 | 83692 |
| 1733158500 | 6.773 | -0.02 | -0.32 | 6.832 | 6.848 | 6.754 | 100943 |
