Hot Features
프리미엄
Etf (BTP10)
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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 148.69999 | 0.19 | 0.13 | 148.75 | 148.91999 | 148.27 | 3493 |
| 1734627300 | 148.51 | -0.86 | -0.58 | 148.69 | 148.79 | 148.34 | 11657 |
| 1734540900 | 149.37 | -0.29 | -0.19 | 149.61 | 149.61 | 149.12 | 5943 |
| 1734454500 | 149.66 | 0.03 | 0.02 | 148.99 | 149.66 | 148.99 | 6226 |
| 1734368100 | 149.63 | -0.15 | -0.10 | 149.76 | 149.76 | 149.47 | 5297 |
| 1734108900 | 149.78 | -0.61 | -0.41 | 149.99 | 150.22 | 149.75 | 4098 |
| 1734022500 | 150.38999 | -1.25 | -0.82 | 151.5 | 151.5 | 150.38999 | 4987 |
| 1733936100 | 151.63999 | 0.09 | 0.06 | 151.77 | 152.04 | 151.46 | 4551 |
| 1733849700 | 151.55 | -0.14 | -0.09 | 151.54 | 151.75 | 151.22 | 6041 |
| 1733763300 | 151.69 | 0.15 | 0.10 | 151.85 | 152.05 | 151.61 | 5422 |
| 1733504100 | 151.54 | -0.22 | -0.14 | 151.41999 | 151.9 | 151.41999 | 6049 |
| 1733417700 | 151.76 | 0.39 | 0.26 | 151.52 | 151.93 | 151.44 | 3654 |
| 1733331300 | 151.37 | 0.46 | 0.30 | 151.1 | 151.37 | 150.63 | 10212 |
| 1733244900 | 150.91 | 0.11 | 0.07 | 151.26 | 151.26 | 150.77 | 4395 |
| 1733158500 | 150.8 | 0.24 | 0.16 | 150.41999 | 151.18 | 150.41999 | 6826 |
| 1732899300 | 150.56 | 0.8 | 0.53 | 150 | 150.58 | 149.96 | 10661 |
| 1732812900 | 149.76 | 0.75 | 0.50 | 149.76 | 149.94 | 149.18 | 9508 |
| 1732726500 | 149.01 | 0.46 | 0.31 | 149.03 | 149.03 | 148.51 | 8541 |
| 1732640100 | 148.55 | 0.07 | 0.05 | 148.41999 | 148.69999 | 148.09 | 5860 |
| 1732553700 | 148.47999 | 0.67 | 0.45 | 147.9 | 148.47999 | 147.65 | 5428 |
| 1732294500 | 147.81 | 0.54 | 0.37 | 147.5 | 148.11 | 147.5 | 2922 |
| 1732208100 | 147.27 | 0.55 | 0.37 | 146.47999 | 147.27 | 146.47999 | 4914 |
| 1732121700 | 146.72 | -0.38 | -0.26 | 146.94999 | 147.02 | 146.72 | 6231 |
| 1732035300 | 147.1 | 0.28 | 0.19 | 147.78 | 147.78 | 146.87 | 5798 |
| 1731948900 | 146.82 | -0.42 | -0.29 | 147.27 | 147.27 | 146.43 | 4387 |
| 1731689700 | 147.24 | 0.07 | 0.05 | 147.32 | 147.52 | 146.93 | 14793 |
| 1731603300 | 147.16999 | 1.01 | 0.69 | 146.36 | 147.16999 | 146.35 | 6244 |
| 1731516900 | 146.16 | -0.11 | -0.08 | 145.91 | 146.49 | 145.72999 | 6730 |
| 1731430500 | 146.27 | -0.35 | -0.24 | 146.66 | 146.97999 | 146.27 | 3953 |
| 1731344100 | 146.62 | 0.67 | 0.46 | 146.44999 | 146.81 | 146.16 | 4072 |
| 1731084900 | 145.94999 | 0.8 | 0.55 | 145.69999 | 146.01 | 145.54 | 14192 |
| 1730998500 | 145.15 | -0.21 | -0.14 | 145.1 | 145.15 | 143.97999 | 3250 |
| 1730912100 | 145.36 | -0.52 | -0.36 | 146.19 | 146.37 | 144.94 | 25066 |
| 1730825700 | 145.88 | -0.1 | -0.07 | 145.78 | 145.97 | 145.32 | 4295 |
| 1730739300 | 145.97999 | 0.14 | 0.10 | 145.78 | 146.01 | 145.66 | 4196 |
| 1730480100 | 145.84 | -0.04 | -0.03 | 145.78 | 146.07 | 145.57 | 4068 |
| 1730393700 | 145.88 | -0.28 | -0.19 | 145.66 | 146.12 | 145.21 | 6917 |
| 1730307300 | 146.16 | -0.87 | -0.59 | 147.47 | 147.47 | 146.16 | 7274 |
| 1730220900 | 147.03 | -0.96 | -0.65 | 147.53 | 147.53 | 147.03 | 5607 |
| 1730134500 | 147.99 | 0.41 | 0.28 | 147.19999 | 147.99 | 147.19999 | 3898 |
| 1729871700 | 147.58 | -0.53 | -0.36 | 148.16 | 148.16 | 147.52 | 4711 |
| 1729785300 | 148.11 | 0.8 | 0.54 | 147.94999 | 148.24 | 147.72 | 5249 |
| 1729698900 | 147.31 | 0.08 | 0.05 | 147.36 | 147.36 | 147.13999 | 7447 |
| 1729612500 | 147.22999 | -0.12 | -0.08 | 147.28 | 147.35 | 146.83 | 3535 |
| 1729526100 | 147.35 | -1.95 | -1.31 | 148.81 | 148.94 | 147.35 | 8333 |
| 1729266900 | 149.3 | 0.44 | 0.30 | 148.47 | 149.3 | 148.47 | 3393 |
| 1729180500 | 148.86 | 0.37 | 0.25 | 148.26 | 148.97 | 148.26 | 3004 |
| 1729094100 | 148.49 | 0.71 | 0.48 | 148.05 | 148.58 | 148.05 | 9110 |
| 1729007700 | 147.78 | 0.93 | 0.63 | 147.44999 | 147.78 | 147.36 | 1181 |
| 1728921300 | 146.85 | 0.28 | 0.19 | 147.19999 | 147.19999 | 146.84 | 2471 |
| 1728662100 | 146.57 | -0.36 | -0.25 | 146.79 | 147.09 | 146.34 | 4891 |
| 1728575700 | 146.93 | 0.25 | 0.17 | 146.56 | 146.93 | 146.52 | 2973 |
| 1728489300 | 146.68 | 0.06 | 0.04 | 147.06 | 147.06 | 146.58 | 8332 |
| 1728402900 | 146.62 | 0.09 | 0.06 | 146.47999 | 146.62 | 146.4 | 2795 |
| 1728316500 | 146.53 | -0.7 | -0.48 | 146.9 | 146.91 | 146.53 | 5017 |
| 1728057300 | 147.22999 | -0.3 | -0.20 | 147.52 | 147.6 | 146.93 | 2579 |
| 1727970900 | 147.53 | -0.43 | -0.29 | 147.79 | 148.01 | 147.41 | 8554 |
| 1727884500 | 147.96 | -1.2 | -0.80 | 148.78 | 148.78 | 147.96 | 3488 |
| 1727798100 | 149.16 | 1.25 | 0.85 | 148.32 | 149.16 | 147.94 | 4260 |
| 1727711700 | 147.91 | 0.04 | 0.03 | 147.86 | 147.91 | 147.31 | 4863 |
| 1727452500 | 147.87 | 0.27 | 0.18 | 148.07 | 148.24 | 147.87 | 2733 |
| 1727366100 | 147.6 | 0.74 | 0.50 | 147.06 | 148.07 | 147.06 | 8461 |
| 1727279700 | 146.86 | -0.66 | -0.45 | 147.62 | 147.62 | 146.86 | 8002 |
| 1727193300 | 147.52 | 0.74 | 0.50 | 146.93 | 147.52 | 146.8 | 5991 |
| 1727106900 | 146.78 | 0.41 | 0.28 | 146.68 | 147.02 | 146.68 | 2766 |
