Hot Features
프리미엄
Digital Value Spa (DGV)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -3.52331606218 | 19.3 | 19.64 | 18.4 | 40104 | 18.84425003 | DE |
| 4 | -3.38 | -15.3636363636 | 22 | 23.6 | 17.76 | 75564 | 20.29305047 | DE |
| 12 | 1.56 | 9.14419695193 | 17.06 | 36.45 | 16.24 | 145787 | 23.50964832 | DE |
| 26 | -31.78 | -63.0555555556 | 50.4 | 60.3 | 10 | 123236 | 19.50646493 | DE |
| 52 | -43.58 | -70.0643086817 | 62.2 | 67.4 | 10 | 66811 | 22.5242975 | DE |
| 156 | -65.38 | -77.8333333333 | 84 | 95 | 10 | 27069 | 30.57082748 | DE |
| 260 | -2.38 | -11.3333333333 | 21 | 120.4 | 10 | 20627 | 37.02272254 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 18.9 | 0.3 | 1.61 | 18.52 | 18.96 | 18.52 | 38473 |
| 1739897700 | 18.6 | -0.34 | -1.80 | 18.76 | 19.64 | 18.4 | 67874 |
| 1739811300 | 18.94 | -0.06 | -0.32 | 19.24 | 19.24 | 18.6 | 25624 |
| 1739552100 | 19 | -0.04 | -0.21 | 18.9 | 19.06 | 18.66 | 35970 |
| 1739465700 | 19.04 | -0.12 | -0.63 | 19.3 | 19.48 | 18.76 | 32580 |
| 1739379300 | 19.16 | 0.64 | 3.46 | 18.7 | 19.38 | 18.48 | 57672 |
| 1739292900 | 18.52 | -0.08 | -0.43 | 18.74 | 18.74 | 18.12 | 42740 |
| 1739206500 | 18.6 | 0.52 | 2.88 | 18.1 | 19.18 | 18.1 | 76326 |
| 1738947300 | 18.08 | -1.36 | -7.00 | 19.3 | 19.54 | 17.76 | 161736 |
| 1738860900 | 19.44 | -1.16 | -5.63 | 20.35 | 21 | 19.18 | 111229 |
| 1738774500 | 20.6 | 0.25 | 1.23 | 20.3 | 20.7 | 20.1 | 35354 |
| 1738688100 | 20.35 | -0.55 | -2.63 | 20.8 | 20.9 | 20.2 | 42433 |
| 1738601700 | 20.9 | 0.9 | 4.50 | 20.1 | 21 | 19.26 | 133436 |
| 1738342500 | 20 | -1.6 | -7.41 | 22 | 22.3 | 19.82 | 119753 |
| 1738256100 | 21.6 | -0.55 | -2.48 | 22.2 | 22.3 | 21.2 | 117334 |
| 1738169700 | 22.15 | -0.7 | -3.06 | 22.75 | 22.75 | 22.1 | 69687 |
| 1738083300 | 22.85 | 1.25 | 5.79 | 21.5 | 23.6 | 21.45 | 136084 |
| 1737996900 | 21.6 | -0.5 | -2.26 | 22 | 22.1 | 21.3 | 37087 |
| 1737737700 | 22.1 | 0.3 | 1.38 | 21.75 | 22.45 | 21.55 | 64387 |
| 1737651300 | 21.8 | -0.2 | -0.91 | 22 | 22.3 | 20.9 | 105501 |
| 1737564900 | 22 | -0.5 | -2.22 | 22.5 | 22.75 | 21.8 | 63522 |
| 1737478500 | 22.5 | -0.6 | -2.60 | 23.3 | 23.3 | 22.5 | 38015 |
| 1737392100 | 23.1 | 0.2 | 0.87 | 22.8 | 23.5 | 22.8 | 35607 |
| 1737132900 | 22.9 | -0.35 | -1.51 | 23.2 | 23.55 | 22.9 | 66603 |
| 1737046500 | 23.25 | -0.1 | -0.43 | 23.15 | 23.7 | 23.1 | 58986 |
| 1736960100 | 23.35 | 0.5 | 2.19 | 22.8 | 23.7 | 22.8 | 71726 |
| 1736873700 | 22.85 | 0.6 | 2.70 | 22.05 | 23.6 | 21.95 | 73291 |
| 1736787300 | 22.25 | -0.7 | -3.05 | 23 | 23.2 | 22.25 | 36768 |
| 1736528100 | 22.95 | -0.1 | -0.43 | 23.1 | 23.45 | 22.85 | 50695 |
| 1736441700 | 23.05 | -0.3 | -1.28 | 23.3 | 23.5 | 22.9 | 24816 |
| 1736355300 | 23.35 | -0.3 | -1.27 | 23.5 | 23.9 | 23.1 | 47955 |
| 1736268900 | 23.65 | -0.45 | -1.87 | 24 | 24.4 | 23.5 | 53579 |
| 1736182500 | 24.1 | 0.7 | 2.99 | 23.6 | 24.3 | 23.35 | 51878 |
| 1735923300 | 23.4 | -0.25 | -1.06 | 23.9 | 24.05 | 22.95 | 57890 |
| 1735836900 | 23.65 | -0.6 | -2.47 | 24 | 24.75 | 23.65 | 79774 |
| 1735577700 | 24.25 | -0.75 | -3.00 | 25.75 | 26.35 | 24.15 | 180375 |
| 1735318500 | 25 | 2.85 | 12.87 | 22.25 | 25.1 | 22.25 | 178541 |
| 1734972900 | 22.15 | 0.5 | 2.31 | 21.8 | 22.3 | 20.95 | 88340 |
| 1734713700 | 21.65 | -0.25 | -1.14 | 21.55 | 22.05 | 21.15 | 126476 |
| 1734627300 | 21.9 | -1.1 | -4.78 | 22.45 | 23.65 | 21.8 | 159095 |
| 1734540900 | 23 | -1.05 | -4.37 | 24.2 | 24.3 | 22.95 | 110606 |
| 1734454500 | 24.05 | 1.1 | 4.79 | 23.15 | 24.9 | 22.6 | 176430 |
| 1734368100 | 22.95 | -1.2 | -4.97 | 23.9 | 25.3 | 22.55 | 349326 |
| 1734108900 | 24.15 | -4.85 | -16.72 | 26.1 | 26.5 | 21.35 | 550555 |
| 1734022500 | 29 | -3.45 | -10.63 | 33.15 | 36.45 | 29 | 711346 |
| 1733936100 | 32.45 | 3.65 | 12.67 | 29.5 | 32.45 | 27.95 | 491416 |
| 1733849700 | 28.8 | 2.8 | 10.77 | 26.3 | 28.9 | 26.3 | 415104 |
| 1733763300 | 26 | 1.7 | 7.00 | 24.8 | 26 | 24.6 | 235634 |
| 1733504100 | 24.3 | 1.65 | 7.28 | 23.1 | 24.85 | 23.05 | 358849 |
| 1733417700 | 22.65 | 2.5 | 12.41 | 20.55 | 23.1 | 20.3 | 396005 |
| 1733331300 | 20.15 | 2.29 | 12.82 | 18.08 | 20.45 | 18.08 | 305323 |
| 1733244900 | 17.86 | 0.7 | 4.08 | 17.38 | 18.4 | 17.26 | 167136 |
| 1733158500 | 17.16 | 0.02 | 0.12 | 17.56 | 17.8 | 17 | 82444 |
| 1732899300 | 17.14 | 0.18 | 1.06 | 17.1 | 17.9 | 16.239999 | 224993 |
| 1732812900 | 16.96 | 0.06 | 0.36 | 17.06 | 18.58 | 16.96 | 305664 |
| 1732726500 | 16.9 | 2.3 | 15.75 | 14.7 | 17.28 | 14.68 | 330386 |
| 1732640100 | 14.6 | 0.9 | 6.57 | 13.4 | 14.7 | 13.04 | 188934 |
| 1732553700 | 13.7 | 0.26 | 1.93 | 13.58 | 13.92 | 13.4 | 137551 |
| 1732294500 | 13.44 | -0.26 | -1.90 | 13.78 | 13.78 | 13.4 | 29520 |
| 1732208100 | 13.7 | -0.14 | -1.01 | 13.94 | 14.02 | 13.52 | 43425 |
| 1732121700 | 13.84 | -0.02 | -0.14 | 14.02 | 14.04 | 13.6 | 41948 |
