Hot Features
프리미엄
ETFS EUR Daily Hedged Wti Crude Oil (ECRD)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.597 | 0.03 | 1.13 | 2.5945 | 2.6 | 2.5465 | 60894 |
| 1732208100 | 2.568 | 0.01 | 0.29 | 2.56 | 2.568 | 2.56 | 81972 |
| 1732121700 | 2.5605 | 0.01 | 0.33 | 2.5485 | 2.5605 | 2.5485 | 42961 |
| 1732035300 | 2.552 | 0.02 | 0.79 | 2.532 | 2.552 | 2.5215 | 27368 |
| 1731948900 | 2.532 | 0.03 | 1.28 | 2.465 | 2.532 | 2.45 | 108040 |
| 1731689700 | 2.5 | -0.03 | -1.30 | 2.4885 | 2.5085 | 2.4885 | 12690 |
| 1731603300 | 2.533 | 0.06 | 2.51 | 2.5035 | 2.533 | 2.5035 | 4079 |
| 1731516900 | 2.471 | -0.05 | -1.94 | 2.496 | 2.508 | 2.458 | 58041 |
| 1731430500 | 2.52 | 0.02 | 0.88 | 2.4965 | 2.52 | 2.4965 | 35820 |
| 1731344100 | 2.498 | -0.1 | -3.89 | 2.54 | 2.54 | 2.498 | 34713 |
| 1731084900 | 2.599 | -0.01 | -0.19 | 2.599 | 2.599 | 2.599 | 500 |
| 1730998500 | 2.604 | 0.06 | 2.22 | 2.607 | 2.6115 | 2.5975 | 14360 |
| 1730912100 | 2.5475 | -0.1 | -3.63 | 2.5884999 | 2.591 | 2.5475 | 32224 |
| 1730825700 | 2.6435 | 0.06 | 2.22 | 2.613 | 2.6435 | 2.609 | 47250 |
| 1730739300 | 2.586 | 0 | 0.00 | 2.607 | 2.611 | 2.586 | 92950 |
| 1730480100 | 2.586 | 0.07 | 2.88 | 2.5835 | 2.601 | 2.5835 | 35853 |
| 1730393700 | 2.5135 | 0 | 0.02 | 2.5135 | 2.5135 | 2.5135 | 513 |
| 1730307300 | 2.513 | 0.06 | 2.59 | 2.47 | 2.513 | 2.467 | 9848 |
| 1730220900 | 2.4495 | -0.03 | -1.11 | 2.469 | 2.479 | 2.44 | 40220 |
| 1730134500 | 2.477 | -0.14 | -5.39 | 2.5035 | 2.5035 | 2.448 | 205424 |
| 1729871700 | 2.618 | 0.06 | 2.27 | 2.5985 | 2.618 | 2.5755 | 11982 |
| 1729785300 | 2.56 | -0.03 | -1.10 | 2.6145 | 2.632 | 2.56 | 18360 |
| 1729698900 | 2.5884999 | -0.02 | -0.82 | 2.6035 | 2.6035 | 2.571 | 63278 |
| 1729612500 | 2.61 | 0.08 | 3.16 | 2.604 | 2.61 | 2.604 | 6810 |
| 1729526100 | 2.5299999 | 0.03 | 1.14 | 2.5299999 | 2.5299999 | 2.5299999 | 12000 |
| 1729266900 | 2.5015 | -0.06 | -2.36 | 2.5545 | 2.5545 | 2.5 | 12363 |
| 1729180500 | 2.562 | 0.03 | 1.28 | 2.554 | 2.562 | 2.5485 | 11690 |
| 1729094100 | 2.5295 | -0.01 | -0.26 | 2.57 | 2.57 | 2.5295 | 186084 |
| 1729007700 | 2.536 | -0.16 | -5.76 | 2.5644999 | 2.57 | 2.533 | 55275 |
| 1728921300 | 2.691 | -0.01 | -0.33 | 2.6635 | 2.691 | 2.6635 | 8947 |
| 1728662100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1728575700 | 2.7 | 0.1 | 3.99 | 2.6645 | 2.703 | 2.6645 | 42467 |
| 1728489300 | 2.5964999 | -0.06 | -2.09 | 2.67 | 2.681 | 2.5964999 | 20400 |
| 1728402900 | 2.652 | -0.08 | -3.05 | 2.7455 | 2.7455 | 2.6395 | 87842 |
| 1728316500 | 2.7355 | 0.04 | 1.65 | 2.7115 | 2.7565 | 2.711 | 151296 |
| 1728057300 | 2.691 | 0.06 | 2.32 | 2.654 | 2.702 | 2.654 | 166548 |
| 1727970900 | 2.63 | 0.1 | 3.83 | 2.571 | 2.6595 | 2.548 | 320317 |
| 1727884500 | 2.533 | -0.04 | -1.42 | 2.5655 | 2.605 | 2.533 | 214681 |
| 1727798100 | 2.5695 | 0.12 | 4.71 | 2.4505 | 2.5695 | 2.394 | 56665 |
| 1727711700 | 2.454 | 0.01 | 0.57 | 2.488 | 2.4885 | 2.437 | 90909 |
| 1727452500 | 2.44 | -0 | -0.04 | 2.446 | 2.448 | 2.4375 | 45385 |
| 1727366100 | 2.441 | -0.11 | -4.18 | 2.449 | 2.47 | 2.4155 | 240534 |
| 1727279700 | 2.5475 | -0.03 | -1.18 | 2.565 | 2.565 | 2.5305 | 38640 |
| 1727193300 | 2.578 | 0.01 | 0.37 | 2.5705 | 2.603 | 2.5705 | 2080 |
| 1727106900 | 2.5684999 | 0.02 | 0.96 | 2.5684999 | 2.5684999 | 2.5684999 | 1000 |
| 1726847700 | 2.544 | 0.01 | 0.28 | 2.554 | 2.5545 | 2.544 | 28680 |
| 1726761300 | 2.537 | 0.02 | 0.63 | 2.55 | 2.562 | 2.537 | 13238 |
| 1726674900 | 2.521 | 0 | 0.00 | 2.521 | 2.521 | 2.521 | 0 |
| 1726588500 | 2.521 | 0.05 | 1.90 | 2.501 | 2.521 | 2.49 | 38492 |
| 1726502100 | 2.474 | -0.01 | -0.24 | 2.4665 | 2.501 | 2.456 | 38641 |
| 1726242900 | 2.48 | -0 | -0.08 | 2.48 | 2.501 | 2.48 | 81869 |
| 1726156500 | 2.482 | 0.13 | 5.64 | 2.437 | 2.482 | 2.437 | 4000 |
| 1726070100 | 2.3495 | -0.01 | -0.23 | 2.3769999 | 2.4049999 | 2.3495 | 45868 |
| 1725983700 | 2.355 | -0.05 | -1.88 | 2.442 | 2.442 | 2.35 | 22079 |
| 1725897300 | 2.4 | -0.03 | -1.11 | 2.444 | 2.4474999 | 2.4 | 10519 |
| 1725638100 | 2.427 | -0.07 | -2.74 | 2.4785 | 2.4865 | 2.427 | 22607 |
| 1725551700 | 2.4955 | 0 | 0.04 | 2.4685 | 2.4955 | 2.4685 | 283447 |
| 1725465300 | 2.4945 | -0.02 | -0.78 | 2.485 | 2.5175 | 2.472 | 183758 |
| 1725378900 | 2.5139999 | -0.12 | -4.39 | 2.628 | 2.628 | 2.5139999 | 7792 |
| 1725292500 | 2.6295 | 0 | 0.00 | 2.6295 | 2.6295 | 2.6295 | 0 |
| 1725033300 | 2.6295 | -0.03 | -1.00 | 2.678 | 2.678 | 2.6205 | 59177 |
| 1724946900 | 2.656 | 0.01 | 0.30 | 2.6349999 | 2.656 | 2.6349999 | 21850 |
| 1724860500 | 2.648 | -0.08 | -2.95 | 2.648 | 2.648 | 2.648 | 450 |
| 1724774100 | 2.7285 | 0 | 0.00 | 2.7285 | 2.7285 | 2.7285 | 0 |
| 1724687700 | 2.7285 | 0.08 | 3.04 | 2.686 | 2.7365 | 2.685 | 8065 |
