Hot Features
프리미엄
Exchange Traded Fund (CSSX5E)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1745510100 | 191.38 | 0.74 | 0.39 | 189.78 | 191.38 | 188.8 | 7674 |
| 1745423700 | 190.64 | 5.22 | 2.82 | 188.98 | 191.5 | 188.66 | 9957 |
| 1745337300 | 185.42 | 1.14 | 0.62 | 185.2 | 185.42 | 183.16 | 8506 |
| 1744905300 | 184.28 | -1.02 | -0.55 | 184.94 | 185.2 | 183.8 | 4367 |
| 1744818900 | 185.3 | -0.12 | -0.06 | 183.42 | 185.32 | 182.52 | 9846 |
| 1744732500 | 185.42 | 2.3 | 1.26 | 183.64 | 185.48 | 183.54 | 4543 |
| 1744646100 | 183.12 | 5.52 | 3.11 | 182.52 | 183.9 | 181.58 | 13621 |
| 1744386900 | 177.6 | 0 | 0.00 | 177.6 | 177.6 | 177.6 | 0 |
| 1744300500 | 177.6 | 0 | 0.00 | 177.6 | 177.6 | 177.6 | 0 |
| 1744214100 | 177.6 | 0 | 0.00 | 177.6 | 177.6 | 177.6 | 0 |
| 1744127700 | 177.6 | 5.02 | 2.91 | 176.14 | 179.8 | 173.84 | 31206 |
| 1744041300 | 172.58 | -17.82 | -9.36 | 170.42 | 177.52 | 169.08 | 42804 |
| 1743782100 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1743695700 | 190.4 | -6.46 | -3.28 | 193.04 | 194.2 | 190 | 16327 |
| 1743609300 | 196.86 | -1.42 | -0.72 | 197.16 | 197.18 | 195.78 | 2799 |
| 1743522900 | 198.28 | 2.88 | 1.47 | 196.9 | 198.28 | 196.32 | 19360 |
| 1743436500 | 195.4 | -3 | -1.51 | 196.32 | 196.92 | 194.24 | 11889 |
| 1743180900 | 198.4 | -1.75 | -0.87 | 199.28 | 200.05 | 197.98 | 4177 |
| 1743094500 | 200.15 | -1.95 | -0.96 | 199.28 | 200.9 | 198.68 | 4088 |
| 1743008100 | 202.1 | -1.6 | -0.79 | 204.5 | 204.5 | 201.9 | 4152 |
| 1742921700 | 203.7 | 2.2 | 1.09 | 202.45 | 204.4 | 202.1 | 6285 |
| 1742835300 | 201.5 | -0.35 | -0.17 | 203.35 | 203.35 | 201.3 | 7643 |
| 1742576100 | 201.85 | -0.75 | -0.37 | 201.8 | 202.2 | 200.9 | 7536 |
| 1742489700 | 202.6 | -2.05 | -1.00 | 204.6 | 204.9 | 201.9 | 9086 |
| 1742403300 | 204.65 | 0.95 | 0.47 | 203 | 204.85 | 202.85 | 5886 |
| 1742316900 | 203.7 | 1.45 | 0.72 | 203.15 | 204.45 | 203.15 | 4687 |
| 1742230500 | 202.25 | 1.6 | 0.80 | 200.5 | 202.4 | 200.2 | 4653 |
| 1741971300 | 200.65 | 2.63 | 1.33 | 197.72 | 201 | 197.62 | 5815 |
| 1741884900 | 198.02 | -1.06 | -0.53 | 198.74 | 200.05 | 197.54 | 11288 |
| 1741798500 | 199.08 | 2.06 | 1.05 | 199.04 | 200.7 | 198 | 6042 |
| 1741712100 | 197.02 | -3.08 | -1.54 | 200.6 | 201.5 | 196.84 | 10946 |
| 1741625700 | 200.1 | -3 | -1.48 | 204 | 204 | 199.96 | 8076 |
| 1741366500 | 203.1 | -2.45 | -1.19 | 203.85 | 204.2 | 202.65 | 6778 |
| 1741280100 | 205.55 | 1.15 | 0.56 | 205.5 | 205.95 | 203 | 5627 |
| 1741193700 | 204.4 | 4 | 2.00 | 203.55 | 205.55 | 203.35 | 12680 |
| 1741107300 | 200.4 | -5.5 | -2.67 | 203.55 | 203.6 | 199.6 | 9429 |
| 1741020900 | 205.9 | 3.45 | 1.70 | 203.55 | 206.9 | 202.2 | 19333 |
| 1740761700 | 202.45 | -0.7 | -0.34 | 201.65 | 202.55 | 201.35 | 3534 |
| 1740675300 | 203.15 | -2.35 | -1.14 | 203.65 | 204.3 | 202.05 | 3919 |
| 1740588900 | 205.5 | 3 | 1.48 | 203.85 | 205.6 | 203.65 | 11341 |
| 1740502500 | 202.5 | -0.15 | -0.07 | 202 | 203.5 | 201.8 | 6379 |
| 1740416100 | 202.65 | -0.45 | -0.22 | 203.5 | 203.65 | 201.6 | 6707 |
| 1740156900 | 203.1 | 0.15 | 0.07 | 203.15 | 203.85 | 202.65 | 3158 |
| 1740070500 | 202.95 | 0.25 | 0.12 | 203.55 | 204.25 | 202.85 | 5506 |
| 1739984100 | 202.7 | -3.2 | -1.55 | 205.85 | 205.9 | 202.6 | 20207 |
| 1739897700 | 205.9 | 0.75 | 0.37 | 205.25 | 205.95 | 204.65 | 4959 |
| 1739811300 | 205.15 | 1.25 | 0.61 | 204.1 | 205.15 | 204 | 6581 |
| 1739552100 | 203.9 | -0.15 | -0.07 | 204.2 | 205.1 | 203.65 | 7813 |
| 1739465700 | 204.05 | 3.3 | 1.64 | 202.7 | 204.2 | 201.85 | 6537 |
| 1739379300 | 200.75 | 0.7 | 0.35 | 200.8 | 201.05 | 199.24 | 11735 |
| 1739292900 | 200.05 | 1.15 | 0.58 | 199.02 | 200.05 | 198.7 | 4645 |
| 1739206500 | 198.9 | 1.62 | 0.82 | 198.1 | 199 | 197.9 | 9213 |
| 1738947300 | 197.28 | -1.52 | -0.76 | 198.64 | 198.7 | 197.28 | 6798 |
| 1738860900 | 198.8 | 3.66 | 1.88 | 196.42 | 198.8 | 196.3 | 10599 |
| 1738774500 | 195.14 | -0.2 | -0.10 | 194.9 | 195.3 | 194.56 | 13761 |
| 1738688100 | 195.34 | 2.08 | 1.08 | 193.88 | 195.34 | 192.64 | 20485 |
| 1738601700 | 193.26 | -2.5 | -1.28 | 192.14 | 193.94 | 192.02 | 23957 |
| 1738342500 | 195.76 | -0.06 | -0.03 | 196.54 | 197.02 | 195.76 | 13259 |
| 1738256100 | 195.82 | 1.88 | 0.97 | 195.06 | 195.84 | 195 | 5687 |
| 1738169700 | 193.94 | 0.94 | 0.49 | 194.3 | 194.5 | 193.8 | 7794 |
| 1738083300 | 193 | 0.48 | 0.25 | 192.82 | 193.6 | 192.52 | 14726 |
| 1737996900 | 192.52 | -1.06 | -0.55 | 191.6 | 192.82 | 190.38 | 3430 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Merit Circle [OLD] (MCUSD)의 로고.](/common/images/company/COIN_MCUSD.png){kind=small}
