Hot Features
프리미엄
UBS ETF JPM EMU Govie ESG Liquid Bond UCITS ETF (GEB)
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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 10.064 | 0.01 | 0.12 | 10.052 | 10.064 | 10.052 | 2818 |
| 1732294500 | 10.052 | 0.06 | 0.59 | 10.048 | 10.052 | 10.038 | 11763 |
| 1732208100 | 9.993 | 0.03 | 0.26 | 9.983 | 9.998 | 9.983 | 2985 |
| 1732121700 | 9.967 | -0.03 | -0.25 | 9.967 | 9.967 | 9.967 | 469 |
| 1732035300 | 9.992 | 0.03 | 0.27 | 10.024 | 10.024 | 9.992 | 2907 |
| 1731948900 | 9.965 | -0.02 | -0.21 | 9.97 | 9.9789999 | 9.962 | 2839 |
| 1731689700 | 9.986 | 0.03 | 0.26 | 9.99 | 9.99 | 9.986 | 647 |
| 1731603300 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1731516900 | 9.96 | -0.04 | -0.36 | 9.965 | 9.965 | 9.952 | 3054 |
| 1731430500 | 9.996 | 0.03 | 0.27 | 9.94 | 9.996 | 9.94 | 350 |
| 1731344100 | 9.969 | 0.05 | 0.49 | 9.964 | 9.969 | 9.964 | 1322 |
| 1731084900 | 9.92 | 0.05 | 0.56 | 9.928 | 9.934 | 9.92 | 3331 |
| 1730998500 | 9.865 | -0.04 | -0.36 | 9.894 | 9.898 | 9.865 | 10223 |
| 1730912100 | 9.901 | -0.01 | -0.07 | 9.936 | 9.941 | 9.901 | 4445 |
| 1730825700 | 9.908 | 0.01 | 0.13 | 9.921 | 9.921 | 9.908 | 272 |
| 1730739300 | 9.895 | 0 | 0.00 | 9.895 | 9.895 | 9.895 | 0 |
| 1730480100 | 9.895 | 0 | 0.00 | 9.895 | 9.895 | 9.895 | 0 |
| 1730393700 | 9.895 | -0.04 | -0.40 | 9.908 | 9.908 | 9.895 | 2426 |
| 1730307300 | 9.935 | -0.04 | -0.44 | 9.954 | 9.97 | 9.9309999 | 326889 |
| 1730220900 | 9.9789999 | -0.02 | -0.15 | 9.974 | 9.9789999 | 9.951 | 1989 |
| 1730134500 | 9.994 | 0.02 | 0.20 | 9.941 | 9.996 | 9.941 | 1797 |
| 1729871700 | 9.974 | -0.03 | -0.32 | 10.004 | 10.004 | 9.974 | 36165 |
| 1729785300 | 10.006 | 0.04 | 0.43 | 9.987 | 10.006 | 9.987 | 21178 |
| 1729698900 | 9.9629999 | 0.01 | 0.07 | 9.964 | 9.964 | 9.951 | 5046 |
| 1729612500 | 9.956 | -0.03 | -0.29 | 9.965 | 9.967 | 9.955 | 6800 |
| 1729526100 | 9.985 | -0.05 | -0.49 | 10.036 | 10.044 | 9.985 | 3236 |
| 1729266900 | 10.034 | -0.01 | -0.06 | 10.024 | 10.052 | 10.024 | 80109 |
| 1729180500 | 10.04 | 0 | 0.02 | 10.022 | 10.04 | 10.022 | 5819 |
| 1729094100 | 10.038 | 0.03 | 0.28 | 10.016 | 10.038 | 10.016 | 269 |
| 1729007700 | 10.01 | 0.05 | 0.51 | 9.988 | 10.01 | 9.988 | 4200 |
| 1728921300 | 9.959 | 0.01 | 0.09 | 9.976 | 9.976 | 9.959 | 1379 |
| 1728662100 | 9.95 | -0.01 | -0.13 | 9.973 | 9.973 | 9.95 | 4785 |
| 1728575700 | 9.9629999 | -0.01 | -0.05 | 9.961 | 9.966 | 9.959 | 5967 |
| 1728489300 | 9.968 | 0.01 | 0.06 | 9.98 | 9.988 | 9.968 | 42689 |
| 1728402900 | 9.962 | -0.01 | -0.11 | 9.965 | 9.97 | 9.961 | 1720 |
| 1728316500 | 9.973 | -0.04 | -0.37 | 9.98 | 9.991 | 9.971 | 1946 |
| 1728057300 | 10.01 | -0.03 | -0.28 | 10.022 | 10.022 | 9.985 | 13891 |
| 1727970900 | 10.038 | -0.02 | -0.24 | 10.056 | 10.068 | 10.03 | 92281 |
| 1727884500 | 10.062 | -0.06 | -0.55 | 10.082 | 10.084 | 10.062 | 3770 |
| 1727798100 | 10.118 | 0.07 | 0.70 | 10.094 | 10.118 | 10.094 | 4019 |
| 1727711700 | 10.048 | 0.01 | 0.06 | 10.016 | 10.048 | 10.014 | 3022 |
| 1727452500 | 10.042 | 0.03 | 0.34 | 10.05 | 10.05 | 10.042 | 4399 |
| 1727366100 | 10.008 | 0.01 | 0.08 | 10.002 | 10.038 | 10.002 | 1657 |
| 1727279700 | 10 | 0 | 0.00 | 10.028 | 10.03 | 10 | 2621 |
| 1727193300 | 10 | 0.01 | 0.07 | 10.004 | 10.004 | 9.997 | 1397 |
| 1727106900 | 9.993 | 0.01 | 0.09 | 9.993 | 10.002 | 9.989 | 3247 |
| 1726847700 | 9.984 | 0 | 0.00 | 9.998 | 9.998 | 9.984 | 147 |
| 1726761300 | 9.984 | -0.02 | -0.18 | 9.984 | 9.984 | 9.984 | 309 |
| 1726674900 | 10.002 | -0.05 | -0.50 | 10.012 | 10.012 | 10.002 | 822 |
| 1726588500 | 10.052 | 0.02 | 0.18 | 10.05 | 10.052 | 10.038 | 3864 |
| 1726502100 | 10.034 | 0.01 | 0.08 | 10.026 | 10.034 | 10.026 | 2643 |
| 1726242900 | 10.026 | 0 | 0.00 | 10.036 | 10.038 | 10.022 | 8027 |
| 1726156500 | 10.026 | -0.01 | -0.06 | 10.038 | 10.05 | 10.026 | 2606 |
| 1726070100 | 10.032 | 0.03 | 0.26 | 10.04 | 10.062 | 10.032 | 4569 |
| 1725983700 | 10.006 | 0.04 | 0.44 | 9.997 | 10.006 | 9.9949999 | 572 |
| 1725897300 | 9.962 | -0.02 | -0.16 | 9.964 | 9.964 | 9.96 | 299 |
| 1725638100 | 9.978 | -0.01 | -0.07 | 9.99 | 10.018 | 9.978 | 3741 |
| 1725551700 | 9.985 | 0.03 | 0.34 | 9.985 | 9.985 | 9.985 | 2 |
| 1725465300 | 9.951 | 0.03 | 0.29 | 9.945 | 9.954 | 9.939 | 2873 |
| 1725378900 | 9.922 | 0.04 | 0.38 | 9.888 | 9.933 | 9.8829999 | 112921 |
| 1725292500 | 9.884 | -0.04 | -0.44 | 9.88 | 9.892 | 9.88 | 609 |
| 1725033300 | 9.928 | -0.01 | -0.08 | 9.92 | 9.928 | 9.92 | 1013 |
| 1724946900 | 9.936 | 0 | 0.00 | 9.912 | 9.938 | 9.912 | 1705 |
| 1724860500 | 9.936 | 0.03 | 0.31 | 9.916 | 9.936 | 9.916 | 1229 |
| 1724774100 | 9.905 | -0.03 | -0.31 | 9.936 | 9.948 | 9.905 | 3667 |
| 1724687700 | 9.936 | 0.01 | 0.07 | 9.936 | 9.936 | 9.936 | 637 |
