Hot Features
프리미엄
ETFS EUR Daily Hedged Coffee (ECOF)
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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 6.303 | 0.23 | 3.80 | 6.333 | 6.333 | 6.223 | 5013 |
| 1732640100 | 6.072 | 0.05 | 0.76 | 6 | 6.103 | 6 | 3671 |
| 1732553700 | 6.026 | 0.23 | 3.90 | 6 | 6.026 | 5.994 | 2297 |
| 1732294500 | 5.8 | 0.05 | 0.87 | 5.8 | 5.825 | 5.739 | 12250 |
| 1732208100 | 5.75 | 0.16 | 2.77 | 5.844 | 5.848 | 5.75 | 760 |
| 1732121700 | 5.595 | 0.06 | 1.01 | 6.13 | 6.13 | 5.351 | 9684 |
| 1732035300 | 5.539 | -0.11 | -1.96 | 5.539 | 5.539 | 5.539 | 1000 |
| 1731948900 | 5.65 | 0.05 | 0.84 | 5.596 | 5.651 | 5.596 | 15859 |
| 1731689700 | 5.603 | 0.02 | 0.41 | 5.722 | 5.722 | 5.501 | 1948 |
| 1731603300 | 5.58 | 0.28 | 5.26 | 5.4 | 5.58 | 5.353 | 7332 |
| 1731516900 | 5.301 | 0.17 | 3.33 | 5.227 | 5.3019999 | 5.227 | 1589 |
| 1731430500 | 5.13 | 0.13 | 2.60 | 5.103 | 5.13 | 5.103 | 407 |
| 1731344100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731084900 | 5 | -0.03 | -0.66 | 5.303 | 5.303 | 5 | 2222 |
| 1730998500 | 5.033 | 0.12 | 2.44 | 4.721 | 5.033 | 4.721 | 1900 |
| 1730912100 | 4.913 | 0.08 | 1.72 | 4.913 | 4.913 | 4.913 | 300 |
| 1730825700 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1730739300 | 4.83 | -0.02 | -0.45 | 4.8015 | 4.83 | 4.8015 | 510 |
| 1730480100 | 4.852 | 0 | 0.00 | 4.852 | 4.852 | 4.852 | 0 |
| 1730393700 | 4.852 | -0.03 | -0.52 | 4.876 | 4.876 | 4.852 | 6116 |
| 1730307300 | 4.8775 | -0.11 | -2.25 | 4.8775 | 4.8775 | 4.8775 | 67 |
| 1730220900 | 4.99 | 0.12 | 2.39 | 4.99 | 4.99 | 4.99 | 1000 |
| 1730130900 | 4.8735 | 0 | 0.00 | 4.8735 | 4.8735 | 4.8735 | 0 |
| 1729871700 | 4.8735 | -0.02 | -0.44 | 4.8515 | 4.8735 | 4.8515 | 786 |
| 1729785300 | 4.8949999 | -0.03 | -0.68 | 4.8949999 | 4.8949999 | 4.8949999 | 52 |
| 1729698900 | 4.9285 | -0.04 | -0.89 | 4.9335 | 4.9335 | 4.908 | 24043 |
| 1729612500 | 4.973 | 0.07 | 1.49 | 4.973 | 4.973 | 4.973 | 600 |
| 1729526100 | 4.9 | -0.12 | -2.39 | 5.0039999 | 5.0039999 | 4.9 | 200 |
| 1729266900 | 5.0199999 | -0.1 | -1.90 | 5.007 | 5.0199999 | 5.007 | 820 |
| 1729180500 | 5.117 | 0 | 0.00 | 5.117 | 5.117 | 5.117 | 0 |
| 1729094100 | 5.117 | -0.02 | -0.39 | 5.1 | 5.119 | 5.092 | 1120 |
| 1729007700 | 5.1369999 | 0.09 | 1.68 | 5.115 | 5.1369999 | 5.097 | 1140 |
| 1728921300 | 5.0519999 | 0.12 | 2.42 | 5.0519999 | 5.0519999 | 5.0519999 | 651 |
| 1728662100 | 4.9325 | 0 | 0.00 | 4.9325 | 4.9325 | 4.9325 | 0 |
| 1728575700 | 4.9325 | 0 | 0.00 | 4.9325 | 4.9325 | 4.9325 | 0 |
| 1728489300 | 4.9325 | 0.05 | 1.01 | 4.9325 | 4.9325 | 4.9325 | 616 |
| 1728402900 | 4.883 | 0.02 | 0.46 | 4.883 | 4.883 | 4.883 | 100 |
| 1728316500 | 4.8605 | -0.17 | -3.29 | 5.061 | 5.061 | 4.8605 | 17840 |
| 1728057300 | 5.026 | -0.02 | -0.36 | 4.9974999 | 5.063 | 4.9695 | 4496 |
| 1727970900 | 5.0439999 | -0.14 | -2.63 | 5.043 | 5.0439999 | 5.043 | 375 |
| 1727884500 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1727798100 | 5.18 | -0.08 | -1.54 | 5.4109999 | 5.4109999 | 5.18 | 700 |
| 1727711700 | 5.261 | -0.01 | -0.17 | 5.311 | 5.311 | 5.261 | 1995 |
| 1727452500 | 5.2699999 | -0.05 | -0.96 | 5.35 | 5.456 | 5.246 | 10432 |
| 1727366100 | 5.321 | 0.11 | 2.13 | 5.35 | 5.38 | 5.321 | 3291 |
| 1727279700 | 5.21 | -0.06 | -1.10 | 5.213 | 5.3179999 | 5.21 | 3850 |
| 1727193300 | 5.268 | 0.15 | 2.89 | 5.234 | 5.268 | 5.234 | 505 |
| 1727106900 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726847700 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1726761300 | 5.12 | -0.08 | -1.58 | 5.1369999 | 5.1369999 | 5.116 | 374 |
| 1726674900 | 5.202 | -0.05 | -0.88 | 5.246 | 5.268 | 5.149 | 2965 |
| 1726588500 | 5.248 | 0.08 | 1.53 | 5.082 | 5.248 | 5.082 | 45495 |
| 1726502100 | 5.1689999 | 0.16 | 3.21 | 5.079 | 5.322 | 5.079 | 19120 |
| 1726242900 | 5.008 | 0.19 | 3.99 | 4.9365 | 5.008 | 4.9365 | 3587 |
| 1726156500 | 4.816 | 0 | 0.00 | 4.816 | 4.816 | 4.816 | 0 |
| 1726070100 | 4.816 | 0.07 | 1.45 | 4.7595 | 4.816 | 4.7595 | 1412 |
| 1725983700 | 4.747 | 0 | 0.00 | 4.747 | 4.747 | 4.747 | 0 |
| 1725897300 | 4.747 | 0.09 | 1.93 | 4.69 | 4.747 | 4.69 | 1620 |
| 1725638100 | 4.657 | -0.09 | -1.96 | 4.657 | 4.657 | 4.657 | 215 |
| 1725551700 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1725465300 | 4.75 | -0.03 | -0.59 | 4.8099999 | 4.852 | 4.75 | 12697 |
| 1725378900 | 4.7779999 | -0.06 | -1.32 | 4.767 | 4.8425 | 4.767 | 1560 |
| 1725292500 | 4.842 | -0.04 | -0.73 | 4.842 | 4.842 | 4.842 | 2100 |
| 1725033300 | 4.8775 | 0.05 | 1.06 | 4.8775 | 4.8775 | 4.8775 | 633 |
| 1724946900 | 4.8265 | -0.11 | -2.30 | 4.864 | 4.864 | 4.8 | 3958 |
| 1724860500 | 4.94 | 0.1 | 2.06 | 5.057 | 5.057 | 4.94 | 4196 |
