Hot Features
프리미엄
ETF (SDJE50)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 135.6 | -0.44 | -0.32 | 135 | 135.6 | 135 | 62 |
| 1740675300 | 136.04 | -1.72 | -1.25 | 136.5 | 136.9 | 136.04 | 624 |
| 1740588900 | 137.76 | 2.3 | 1.70 | 136.76 | 137.76 | 136.76 | 4506 |
| 1740502500 | 135.46 | -0.08 | -0.06 | 135.78 | 135.78 | 135.46 | 1926 |
| 1740416100 | 135.54 | -1 | -0.73 | 136.47999 | 136.47999 | 135.54 | 471 |
| 1740156900 | 136.54 | -0.32 | -0.23 | 136.19999 | 136.6 | 136.19999 | 7167 |
| 1740070500 | 136.86 | 0.82 | 0.60 | 136.9 | 136.9 | 136.78 | 792 |
| 1739984100 | 136.04 | -1.94 | -1.41 | 137.97999 | 137.97999 | 136.04 | 7165 |
| 1739897700 | 137.97999 | 0.72 | 0.52 | 137.5 | 138.08 | 137.46 | 230 |
| 1739811300 | 137.26 | -0.02 | -0.01 | 136.72 | 137.28 | 136.72 | 452 |
| 1739552100 | 137.28 | 1.32 | 0.97 | 136.96 | 137.34 | 136.96 | 660 |
| 1739465700 | 135.96 | 1.28 | 0.95 | 135.96 | 135.97999 | 135.8 | 2977 |
| 1739379300 | 134.68 | 0.62 | 0.46 | 134.52 | 134.68 | 134.4 | 1127 |
| 1739292900 | 134.06 | 0.5 | 0.37 | 133.52 | 134.06 | 133.4 | 1352 |
| 1739206500 | 133.56 | 1.06 | 0.80 | 133 | 133.58 | 132.8 | 548 |
| 1738947300 | 132.5 | -0.42 | -0.32 | 133.1 | 133.1 | 132.5 | 2137 |
| 1738860900 | 132.91999 | 2.12 | 1.62 | 132.19999 | 132.91999 | 132.16 | 1545 |
| 1738774500 | 130.8 | -0.1 | -0.08 | 130.8 | 130.8 | 130.8 | 179 |
| 1738688100 | 130.9 | 1.54 | 1.19 | 130.12 | 130.9 | 129.97999 | 466 |
| 1738601700 | 129.36 | -2.24 | -1.70 | 129.18 | 129.36 | 128.94 | 657 |
| 1738342500 | 131.6 | 0.62 | 0.47 | 131.82 | 132 | 131.6 | 1233 |
| 1738256100 | 130.97999 | 0.62 | 0.48 | 131.06 | 131.06 | 130.97999 | 82 |
| 1738169700 | 130.36 | 0.56 | 0.43 | 130.08 | 130.4 | 130.08 | 220 |
| 1738083300 | 129.8 | 0.32 | 0.25 | 129.24 | 129.8 | 129.24 | 213 |
| 1737996900 | 129.47999 | -0.18 | -0.14 | 128.16 | 129.47999 | 128 | 734 |
| 1737737700 | 129.66 | -0.2 | -0.15 | 130.69999 | 130.69999 | 129.66 | 259 |
| 1737651300 | 129.86 | 0.34 | 0.26 | 129.4 | 129.86 | 129.4 | 44 |
| 1737564900 | 129.52 | 1.08 | 0.84 | 129.54 | 129.54 | 129.52 | 335 |
| 1737478500 | 128.44 | -0.12 | -0.09 | 128.36 | 128.44 | 128.36 | 2685 |
| 1737392100 | 128.56 | 0.54 | 0.42 | 128.4 | 128.8 | 128.08 | 560 |
| 1737132900 | 128.02 | 1 | 0.79 | 127.92 | 128.12 | 127.92 | 1442 |
| 1737046500 | 127.02 | 2.54 | 2.04 | 126.42 | 127.02 | 126.42 | 469 |
| 1736960100 | 124.48 | -0.02 | -0.02 | 124.14 | 124.48 | 124.14 | 169 |
| 1736873700 | 124.5 | 1.42 | 1.15 | 124.5 | 124.5 | 124.5 | 95 |
| 1736787300 | 123.08 | -1.84 | -1.47 | 122.76 | 123.14 | 122.58 | 237 |
| 1736528100 | 124.92 | 0.52 | 0.42 | 124.76 | 124.92 | 124.76 | 1762 |
| 1736441700 | 124.4 | -0.48 | -0.38 | 124.2 | 124.4 | 124.2 | 101 |
| 1736355300 | 124.88 | 0.46 | 0.37 | 124.72 | 125.02 | 124.7 | 1329 |
| 1736268900 | 124.42 | 1.46 | 1.19 | 124.62 | 124.8 | 124.42 | 273 |
| 1736182500 | 122.96 | 1.24 | 1.02 | 122.3 | 122.96 | 121.9 | 249 |
| 1735923300 | 121.72 | -0.5 | -0.41 | 121.72 | 121.72 | 121.72 | 12 |
| 1735836900 | 122.22 | 1.56 | 1.29 | 121.06 | 122.22 | 120.96 | 505 |
| 1735577700 | 120.66 | -1.02 | -0.84 | 121.82 | 121.82 | 120.66 | 94 |
| 1735318500 | 121.68 | 0.98 | 0.81 | 120.62 | 121.68 | 120.62 | 310 |
| 1734972900 | 120.7 | 0.94 | 0.78 | 120.2 | 120.7 | 120.2 | 97 |
| 1734713700 | 119.76 | -1.82 | -1.50 | 120 | 120 | 119.74 | 111 |
| 1734627300 | 121.58 | -1.7 | -1.38 | 121.44 | 121.58 | 121.44 | 115 |
| 1734540900 | 123.28 | 0.38 | 0.31 | 123.12 | 123.28 | 123.12 | 177 |
| 1734454500 | 122.9 | -0.22 | -0.18 | 122.62 | 123.3 | 122.62 | 553 |
| 1734368100 | 123.12 | -0.8 | -0.65 | 123.14 | 123.14 | 122.98 | 421 |
| 1734108900 | 123.92 | 0.52 | 0.42 | 123.46 | 123.96 | 123.46 | 758 |
| 1734022500 | 123.4 | 0.3 | 0.24 | 123.34 | 123.4 | 123.34 | 95 |
| 1733936100 | 123.1 | -0.52 | -0.42 | 122.82 | 123.1 | 122.82 | 6912 |
| 1733849700 | 123.62 | -0.66 | -0.53 | 123.58 | 123.62 | 123.58 | 320 |
| 1733763300 | 124.28 | 0.52 | 0.42 | 124 | 124.32 | 123.76 | 18380 |
| 1733504100 | 123.76 | 1.36 | 1.11 | 123.02 | 123.84 | 123.02 | 863 |
| 1733417700 | 122.4 | 0 | 0.00 | 122.4 | 122.4 | 122.4 | 0 |
| 1733331300 | 122.4 | 1.36 | 1.12 | 121.84 | 122.4 | 121.78 | 269 |
| 1733244900 | 121.04 | 0.76 | 0.63 | 121.12 | 121.12 | 121.04 | 77 |
| 1733158500 | 120.28 | 2 | 1.69 | 119.22 | 120.48 | 119.22 | 3574 |
