Hot Features
프리미엄
Exchange Traded Fund (EMEG)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 5.7859999 | -0.05 | -0.77 | 5.782 | 5.811 | 5.776 | 170448 |
| 1740588900 | 5.831 | 0.09 | 1.51 | 5.8099999 | 5.839 | 5.8019999 | 30021 |
| 1740502500 | 5.744 | -0.04 | -0.74 | 5.739 | 5.744 | 5.731 | 12020 |
| 1740416100 | 5.787 | -0.09 | -1.45 | 5.814 | 5.825 | 5.787 | 19655 |
| 1740156900 | 5.872 | 0 | 0.07 | 5.87 | 5.902 | 5.866 | 41437 |
| 1740070500 | 5.868 | 0.04 | 0.70 | 5.839 | 5.868 | 5.83 | 32804 |
| 1739984100 | 5.827 | 0.01 | 0.17 | 5.83 | 5.849 | 5.815 | 50779 |
| 1739897700 | 5.817 | 0.04 | 0.69 | 5.809 | 5.8259999 | 5.808 | 13866 |
| 1739811300 | 5.777 | 0.05 | 0.94 | 5.759 | 5.807 | 5.7539999 | 20465 |
| 1739552100 | 5.723 | 0.02 | 0.37 | 5.736 | 5.748 | 5.723 | 39719 |
| 1739465700 | 5.702 | -0.03 | -0.44 | 5.692 | 5.702 | 5.687 | 24308 |
| 1739379300 | 5.727 | -0.02 | -0.26 | 5.736 | 5.752 | 5.705 | 29944 |
| 1739292900 | 5.742 | -0.01 | -0.14 | 5.708 | 5.742 | 5.702 | 94967 |
| 1739206500 | 5.75 | 0.06 | 1.13 | 5.748 | 5.787 | 5.726 | 70049 |
| 1738947300 | 5.686 | 0.01 | 0.14 | 5.699 | 5.747 | 5.686 | 48595 |
| 1738860900 | 5.678 | 0.07 | 1.25 | 5.643 | 5.678 | 5.643 | 160846 |
| 1738774500 | 5.608 | -0.07 | -1.30 | 5.607 | 5.64 | 5.607 | 43255 |
| 1738688100 | 5.682 | 0.07 | 1.18 | 5.65 | 5.682 | 5.643 | 51280 |
| 1738601700 | 5.616 | -0.02 | -0.41 | 5.585 | 5.616 | 5.563 | 26759 |
| 1738342500 | 5.639 | 0.04 | 0.64 | 5.655 | 5.655 | 5.639 | 8652 |
| 1738256100 | 5.603 | 0.03 | 0.61 | 5.5599999 | 5.606 | 5.559 | 37881 |
| 1738169700 | 5.569 | 0.1 | 1.85 | 5.57 | 5.59 | 5.567 | 21133 |
| 1738083300 | 5.468 | 0.03 | 0.51 | 5.479 | 5.495 | 5.455 | 21429 |
| 1737996900 | 5.44 | -0.1 | -1.79 | 5.457 | 5.457 | 5.408 | 49456 |
| 1737737700 | 5.539 | -0.01 | -0.20 | 5.567 | 5.567 | 5.5359999 | 55022 |
| 1737651300 | 5.55 | 0.01 | 0.13 | 5.545 | 5.556 | 5.535 | 12460 |
| 1737564900 | 5.543 | 0.01 | 0.20 | 5.5519999 | 5.555 | 5.543 | 232581 |
| 1737478500 | 5.532 | -0.07 | -1.32 | 5.564 | 5.564 | 5.532 | 86750 |
| 1737392100 | 5.606 | 0.08 | 1.43 | 5.5439999 | 5.606 | 5.5439999 | 11505 |
| 1737132900 | 5.527 | 0 | 0.09 | 5.516 | 5.527 | 5.509 | 10522 |
| 1737046500 | 5.522 | 0.03 | 0.53 | 5.5679999 | 5.5679999 | 5.521 | 16810 |
| 1736960100 | 5.493 | 0.06 | 1.05 | 5.441 | 5.493 | 5.441 | 28219 |
| 1736873700 | 5.436 | 0.01 | 0.18 | 5.483 | 5.483 | 5.436 | 25260 |
| 1736787300 | 5.426 | -0.04 | -0.68 | 5.412 | 5.436 | 5.396 | 11052 |
| 1736528100 | 5.463 | -0.06 | -1.00 | 5.5 | 5.5 | 5.463 | 9709 |
| 1736441700 | 5.518 | 0.01 | 0.16 | 5.5119999 | 5.522 | 5.5119999 | 5633 |
| 1736355300 | 5.509 | -0.03 | -0.49 | 5.522 | 5.547 | 5.509 | 5564 |
| 1736268900 | 5.5359999 | -0.05 | -0.90 | 5.551 | 5.559 | 5.5359999 | 24287 |
| 1736182500 | 5.586 | 0.03 | 0.45 | 5.564 | 5.605 | 5.564 | 1875 |
| 1735923300 | 5.561 | 0.01 | 0.11 | 5.569 | 5.574 | 5.533 | 22818 |
| 1735836900 | 5.555 | 0.08 | 1.42 | 5.499 | 5.557 | 5.494 | 6043 |
| 1735577700 | 5.477 | -0.06 | -1.07 | 5.514 | 5.515 | 5.461 | 11575 |
| 1735318500 | 5.5359999 | -0.01 | -0.11 | 5.566 | 5.566 | 5.507 | 6847 |
| 1734972900 | 5.542 | 0.03 | 0.56 | 5.5519999 | 5.5519999 | 5.484 | 6055 |
| 1734713700 | 5.511 | -0.02 | -0.38 | 5.497 | 5.514 | 5.454 | 10160 |
| 1734627300 | 5.532 | -0.04 | -0.79 | 5.557 | 5.564 | 5.506 | 12254 |
| 1734540900 | 5.5759999 | 0.01 | 0.20 | 5.585 | 5.613 | 5.5759999 | 7366 |
| 1734454500 | 5.565 | -0.04 | -0.77 | 5.573 | 5.573 | 5.532 | 12927 |
| 1734368100 | 5.608 | -0.01 | -0.11 | 5.613 | 5.613 | 5.579 | 9194 |
| 1734108900 | 5.614 | -0.01 | -0.11 | 5.636 | 5.636 | 5.612 | 49135 |
| 1734022500 | 5.62 | -0.02 | -0.32 | 5.639 | 5.642 | 5.61 | 105744 |
| 1733936100 | 5.638 | 0.02 | 0.34 | 5.607 | 5.638 | 5.607 | 6278 |
| 1733849700 | 5.619 | -0.08 | -1.32 | 5.633 | 5.633 | 5.614 | 21256 |
| 1733763300 | 5.694 | 0.12 | 2.13 | 5.612 | 5.696 | 5.612 | 21503 |
| 1733504100 | 5.575 | 0 | 0.09 | 5.577 | 5.577 | 5.5679999 | 20108 |
| 1733417700 | 5.57 | 0.01 | 0.18 | 5.581 | 5.581 | 5.563 | 30618 |
| 1733331300 | 5.5599999 | 0.02 | 0.29 | 5.581 | 5.601 | 5.5599999 | 49229 |
| 1733244900 | 5.5439999 | -0.01 | -0.11 | 5.597 | 5.603 | 5.5439999 | 51691 |
| 1733158500 | 5.55 | 0.05 | 0.85 | 5.535 | 5.55 | 5.5199999 | 32170 |
| 1732899300 | 5.503 | 0.03 | 0.55 | 5.458 | 5.503 | 5.441 | 16405 |
| 1732812900 | 5.473 | -0.05 | -0.96 | 5.465 | 5.473 | 5.459 | 15037 |
