Hot Features
프리미엄
ETFS EUR Daily Hedged Cotton (ECTN)
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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 8.904 | 0.04 | 0.51 | 8.904 | 8.904 | 8.904 | 577 |
| 1732294500 | 8.859 | 0.17 | 1.97 | 8.859 | 8.859 | 8.859 | 564 |
| 1732208100 | 8.688 | -0.42 | -4.63 | 8.688 | 8.688 | 8.688 | 521 |
| 1732121700 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1732035300 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1731948900 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1731689700 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1731603300 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1731516900 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1731430500 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1731344100 | 9.11 | -0.01 | -0.13 | 9.11 | 9.11 | 9.11 | 220 |
| 1731084900 | 9.122 | 0 | 0.00 | 9.122 | 9.122 | 9.122 | 0 |
| 1730998500 | 9.122 | 0.01 | 0.11 | 9.122 | 9.122 | 9.122 | 140 |
| 1730912100 | 9.112 | 0 | 0.00 | 9.112 | 9.112 | 9.112 | 0 |
| 1730825700 | 9.112 | 0 | 0.00 | 9.112 | 9.112 | 9.112 | 0 |
| 1730739300 | 9.112 | 0.21 | 2.30 | 9.112 | 9.112 | 9.112 | 106 |
| 1730480100 | 8.907 | 0 | 0.00 | 8.907 | 8.907 | 8.907 | 0 |
| 1730393700 | 8.907 | -0.2 | -2.22 | 8.948 | 8.948 | 8.907 | 233 |
| 1730307300 | 9.109 | 0 | 0.00 | 9.109 | 9.109 | 9.109 | 0 |
| 1730220900 | 9.109 | 0 | 0.00 | 9.109 | 9.109 | 9.109 | 0 |
| 1730134500 | 9.109 | -0.22 | -2.37 | 9.109 | 9.109 | 9.109 | 17 |
| 1729871700 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1729785300 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1729698900 | 9.33 | 0.17 | 1.87 | 9.33 | 9.33 | 9.33 | 15 |
| 1729612500 | 9.159 | 0 | 0.00 | 9.159 | 9.159 | 9.159 | 0 |
| 1729526100 | 9.159 | -0.03 | -0.37 | 9.159 | 9.159 | 9.159 | 850 |
| 1729266900 | 9.193 | 0.09 | 0.94 | 9.1359999 | 9.193 | 9.1359999 | 241 |
| 1729180500 | 9.107 | -0.01 | -0.12 | 9.107 | 9.107 | 9.107 | 19 |
| 1729094100 | 9.118 | 0 | 0.00 | 9.118 | 9.118 | 9.118 | 0 |
| 1729007700 | 9.118 | -0.21 | -2.25 | 9.11 | 9.118 | 9.11 | 650 |
| 1728921300 | 9.328 | 0 | 0.00 | 9.328 | 9.328 | 9.328 | 0 |
| 1728662100 | 9.328 | 0.07 | 0.73 | 9.328 | 9.328 | 9.328 | 8 |
| 1728575700 | 9.26 | -0.25 | -2.63 | 9.26 | 9.26 | 9.26 | 120 |
| 1728489300 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1728402900 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1728316500 | 9.51 | 0.21 | 2.21 | 9.51 | 9.51 | 9.51 | 4 |
| 1728057300 | 9.304 | -0.09 | -0.96 | 9.304 | 9.304 | 9.304 | 101 |
| 1727970900 | 9.394 | 0 | 0.00 | 9.394 | 9.394 | 9.394 | 0 |
| 1727884500 | 9.394 | -0.07 | -0.70 | 9.371 | 9.394 | 9.371 | 355 |
| 1727798100 | 9.46 | 0.05 | 0.53 | 9.46 | 9.46 | 9.46 | 850 |
| 1727711700 | 9.41 | 0.13 | 1.35 | 9.41 | 9.41 | 9.41 | 3 |
| 1727452500 | 9.285 | -0.15 | -1.54 | 9.289 | 9.289 | 9.285 | 21229 |
| 1727366100 | 9.43 | -0.05 | -0.56 | 9.43 | 9.43 | 9.43 | 25 |
| 1727279700 | 9.483 | 0 | 0.00 | 9.483 | 9.483 | 9.483 | 0 |
| 1727193300 | 9.483 | -0.01 | -0.08 | 9.48 | 9.483 | 9.48 | 25 |
| 1727106900 | 9.491 | 0 | 0.00 | 9.491 | 9.491 | 9.491 | 0 |
| 1726847700 | 9.491 | 0.25 | 2.69 | 9.4789999 | 9.491 | 9.4789999 | 530 |
| 1726761300 | 9.242 | -0.02 | -0.24 | 9.194 | 9.242 | 9.194 | 8517 |
| 1726674900 | 9.264 | 0 | 0.00 | 9.264 | 9.264 | 9.264 | 0 |
| 1726588500 | 9.264 | 0.58 | 6.70 | 9.264 | 9.264 | 9.264 | 109 |
| 1726502100 | 8.682 | 0 | 0.00 | 8.682 | 8.682 | 8.682 | 0 |
| 1726242900 | 8.682 | 0 | 0.00 | 8.682 | 8.682 | 8.682 | 0 |
| 1726156500 | 8.682 | 0 | 0.00 | 8.682 | 8.682 | 8.682 | 0 |
| 1726070100 | 8.682 | 0 | 0.00 | 8.682 | 8.682 | 8.682 | 0 |
| 1725983700 | 8.682 | 0 | 0.00 | 8.682 | 8.682 | 8.682 | 0 |
| 1725897300 | 8.682 | -0.2 | -2.24 | 8.682 | 8.682 | 8.682 | 577 |
| 1725638100 | 8.881 | -0.01 | -0.09 | 8.881 | 8.881 | 8.881 | 9 |
| 1725551700 | 8.889 | 0 | 0.00 | 8.889 | 8.889 | 8.889 | 0 |
| 1725465300 | 8.889 | -0.11 | -1.17 | 8.889 | 8.889 | 8.889 | 9 |
| 1725378900 | 8.994 | 0 | 0.00 | 8.994 | 8.994 | 8.994 | 0 |
| 1725292500 | 8.994 | 0 | 0.00 | 8.994 | 8.994 | 8.994 | 0 |
| 1725033300 | 8.994 | 0 | 0.00 | 8.994 | 8.994 | 8.994 | 0 |
| 1724946900 | 8.994 | 0 | 0.00 | 8.994 | 8.994 | 8.994 | 0 |
| 1724860500 | 8.994 | 0 | 0.00 | 8.994 | 8.994 | 8.994 | 0 |
| 1724774100 | 8.994 | -0.11 | -1.20 | 8.994 | 8.994 | 8.994 | 25 |
| 1724687700 | 9.103 | 0.21 | 2.37 | 9.103 | 9.103 | 9.103 | 55 |
