Hot Features
프리미엄
UBS Irl ETF plc Global Gender Equality UCITS ETF USD (GENDED)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 17.26 | 0.28 | 1.64 | 17.126 | 17.26 | 17.126 | 1297 |
| 1732208100 | 16.982 | 0.05 | 0.27 | 16.934 | 17.012 | 16.88 | 1530 |
| 1732121700 | 16.936 | 0.1 | 0.61 | 16.93 | 16.966 | 16.894 | 1019 |
| 1732035300 | 16.834 | -0.08 | -0.48 | 16.932 | 16.932 | 16.82 | 692 |
| 1731948900 | 16.916 | -0 | -0.02 | 16.9 | 16.916 | 16.878 | 829 |
| 1731689700 | 16.92 | -0.14 | -0.81 | 16.98 | 16.98 | 16.916 | 819 |
| 1731603300 | 17.058 | 0.26 | 1.56 | 17.024 | 17.132 | 17.024 | 1235 |
| 1731516900 | 16.796 | -0.25 | -1.46 | 16.956 | 16.972 | 16.796 | 1434 |
| 1731430500 | 17.044 | -0.08 | -0.44 | 17.072 | 17.108 | 17.044 | 4053 |
| 1731344100 | 17.12 | 0.27 | 1.59 | 17.028 | 17.15 | 17 | 3349 |
| 1731084900 | 16.852 | -0.01 | -0.06 | 16.88 | 16.888 | 16.846 | 825 |
| 1730998500 | 16.862 | 0.09 | 0.51 | 16.872 | 16.92 | 16.838 | 2711 |
| 1730912100 | 16.776 | 0.3 | 1.80 | 17.102 | 17.116 | 16.776 | 4776 |
| 1730825700 | 16.48 | 0.04 | 0.27 | 16.457999 | 16.495999 | 16.45 | 1790 |
| 1730739300 | 16.436 | -0.11 | -0.65 | 16.443999 | 16.494 | 16.436 | 1607 |
| 1730480100 | 16.544 | 0 | 0.01 | 16.436 | 16.585999 | 16.436 | 1491 |
| 1730393700 | 16.542 | -0.13 | -0.78 | 16.55 | 16.596 | 16.498 | 1348 |
| 1730307300 | 16.672 | -0.14 | -0.82 | 16.678 | 16.7 | 16.636 | 1459 |
| 1730220900 | 16.81 | 0.12 | 0.74 | 16.814 | 16.842 | 16.804 | 1937 |
| 1730134500 | 16.686 | -0.07 | -0.44 | 16.726 | 16.738 | 16.686 | 984 |
| 1729871700 | 16.76 | -0.14 | -0.84 | 16.734 | 16.8 | 16.734 | 2416 |
| 1729785300 | 16.902 | 0.08 | 0.49 | 16.896 | 16.906 | 16.85 | 1920 |
| 1729698900 | 16.82 | -0.05 | -0.30 | 16.93 | 16.93 | 16.82 | 541 |
| 1729612500 | 16.87 | -0.13 | -0.74 | 16.866 | 16.87 | 16.812 | 1208 |
| 1729526100 | 16.996 | -0.02 | -0.09 | 17.04 | 17.04 | 16.996 | 735 |
| 1729266900 | 17.012 | -0.03 | -0.15 | 17.006 | 17.066 | 16.954 | 2925 |
| 1729180500 | 17.038 | 0.13 | 0.79 | 17.004 | 17.042 | 16.992 | 2804 |
| 1729094100 | 16.904 | 0.06 | 0.33 | 16.91 | 16.91 | 16.874 | 831 |
| 1729007700 | 16.848 | 0.06 | 0.35 | 16.918 | 16.918 | 16.842 | 3201 |
| 1728921300 | 16.79 | 0.03 | 0.18 | 16.758 | 16.794 | 16.713999 | 2619 |
| 1728662100 | 16.76 | 0.18 | 1.06 | 16.564 | 16.76 | 16.564 | 1557 |
| 1728575700 | 16.584 | 0.09 | 0.57 | 16.602 | 16.608 | 16.57 | 4184 |
| 1728489300 | 16.489999 | 0.09 | 0.56 | 16.469999 | 16.508 | 16.463999 | 1860 |
| 1728402900 | 16.398 | -0.1 | -0.62 | 16.428 | 16.428 | 16.398 | 446 |
| 1728316500 | 16.5 | 0 | 0.02 | 16.5 | 16.51 | 16.446 | 4432 |
| 1728057300 | 16.495999 | 0.16 | 0.97 | 16.329999 | 16.495999 | 16.329999 | 9130 |
| 1727970900 | 16.338 | -0.04 | -0.23 | 16.39 | 16.39 | 16.326 | 14423 |
| 1727884500 | 16.376 | -0.16 | -0.99 | 16.408 | 16.408 | 16.346 | 1740 |
| 1727798100 | 16.54 | 0.16 | 0.95 | 16.44 | 16.54 | 16.23 | 1130 |
| 1727711700 | 16.384 | -0.11 | -0.69 | 16.463999 | 16.463999 | 16.358 | 3413 |
| 1727452500 | 16.498 | 0.05 | 0.33 | 16.474 | 16.504 | 16.452 | 1218 |
| 1727366100 | 16.443999 | 0.07 | 0.40 | 16.442 | 16.446 | 16.386 | 1088 |
| 1727279700 | 16.378 | -0.07 | -0.43 | 16.326 | 16.404 | 16.326 | 3579 |
| 1727193300 | 16.448 | 0.01 | 0.04 | 16.478 | 16.478 | 16.448 | 3696 |
| 1727106900 | 16.442 | 0.06 | 0.38 | 16.338 | 16.512 | 16.338 | 1319 |
| 1726847700 | 16.379999 | -0.03 | -0.16 | 16.382 | 16.422 | 16.379999 | 1168 |
| 1726761300 | 16.405999 | 0.07 | 0.45 | 16.404 | 16.457999 | 16.376 | 1222 |
| 1726674900 | 16.332 | 0.04 | 0.26 | 16.334 | 16.334 | 16.288 | 1232 |
| 1726588500 | 16.29 | 0.1 | 0.62 | 16.312 | 16.335999 | 16.29 | 4047 |
| 1726502100 | 16.19 | -0.01 | -0.06 | 16.172 | 16.19 | 16.172 | 462 |
| 1726242900 | 16.2 | 0.12 | 0.77 | 16.117999 | 16.2 | 16.116 | 15228 |
| 1726156500 | 16.076 | 0.04 | 0.22 | 16.181999 | 16.181999 | 16.07 | 1453 |
| 1726070100 | 16.04 | -0.07 | -0.45 | 16.078 | 16.078 | 16.015999 | 9248 |
| 1725983700 | 16.111999 | -0 | -0.02 | 16.104 | 16.149999 | 16.104 | 208 |
| 1725897300 | 16.116 | 0.03 | 0.20 | 16.038 | 16.116 | 15.966 | 1243 |
| 1725638100 | 16.084 | -0.11 | -0.65 | 16.084 | 16.094 | 16 | 3424 |
| 1725551700 | 16.19 | 0.06 | 0.36 | 16.158 | 16.19 | 16.064 | 431 |
| 1725465300 | 16.132 | -0.01 | -0.06 | 16.114 | 16.148 | 16.04 | 11283 |
| 1725378900 | 16.142 | -0.07 | -0.43 | 16.239999 | 16.25 | 16.142 | 3483 |
| 1725292500 | 16.212 | 0.02 | 0.15 | 16.222 | 16.239999 | 16.193999 | 654 |
| 1725033300 | 16.187999 | 0.07 | 0.45 | 16.174 | 16.187999 | 16.174 | 473 |
| 1724946900 | 16.116 | 0.08 | 0.47 | 16.062 | 16.161999 | 16.062 | 19058 |
| 1724860500 | 16.04 | 0.12 | 0.74 | 15.974 | 16.052 | 15.922 | 13782 |
| 1724774100 | 15.922 | -0.06 | -0.38 | 15.962 | 15.962 | 15.884 | 1958 |
| 1724687700 | 15.982 | 0.07 | 0.44 | 15.906 | 15.982 | 15.906 | 1250 |
