Hot Features
프리미엄
ETF (SPHC)
BIT
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 167.04 | -0.2 | -0.12 | 167.65 | 167.65 | 166.77 | 4554 |
| 1734713700 | 167.24 | 1.7 | 1.03 | 164.78 | 167.24 | 163.13999 | 3558 |
| 1734627300 | 165.54 | -5.02 | -2.94 | 165.74 | 166.69 | 165.54 | 5267 |
| 1734540900 | 170.56 | 0.31 | 0.18 | 170.4 | 170.77 | 170.4 | 3765 |
| 1734454500 | 170.25 | -0.57 | -0.33 | 170.41 | 170.47 | 170.25 | 994 |
| 1734368100 | 170.82 | 0.9 | 0.53 | 170.21 | 170.82 | 170.15 | 2627 |
| 1734108900 | 169.92 | -0.83 | -0.49 | 170.59 | 170.97 | 169.92 | 894 |
| 1734022500 | 170.75 | -0.12 | -0.07 | 170.83 | 170.88 | 170.67 | 1269 |
| 1733936100 | 170.87 | 0.59 | 0.35 | 169.9 | 170.92 | 169.9 | 846 |
| 1733849700 | 170.28 | -0.64 | -0.37 | 170.28 | 170.28 | 170.28 | 789 |
| 1733763300 | 170.92 | 0.1 | 0.06 | 171.35 | 171.35 | 170.92 | 1016 |
| 1733504100 | 170.82 | -0.4 | -0.23 | 170.9 | 170.9 | 170.81 | 1053 |
| 1733417700 | 171.22 | 0.55 | 0.32 | 171.11 | 171.24 | 171.03 | 1498 |
| 1733331300 | 170.67 | 0.78 | 0.46 | 170.56 | 170.67 | 170.56 | 2099 |
| 1733244900 | 169.89 | 0.04 | 0.02 | 170.15 | 170.15 | 169.89 | 1939 |
| 1733158500 | 169.85 | 0.72 | 0.43 | 169.5 | 169.85 | 169.44 | 981 |
| 1732899300 | 169.13 | 0.02 | 0.01 | 169.11 | 169.13 | 169.11 | 71 |
| 1732812900 | 169.11 | -0.09 | -0.05 | 168.95 | 169.11 | 168.95 | 277 |
| 1732726500 | 169.2 | 1.08 | 0.64 | 169.2 | 169.2 | 169.2 | 218 |
| 1732640100 | 168.12 | -0.46 | -0.27 | 168.12 | 168.12 | 168.12 | 50 |
| 1732553700 | 168.58 | 1.46 | 0.87 | 168.6 | 168.6 | 168.54 | 170 |
| 1732294500 | 167.12 | 0.24 | 0.14 | 167.46 | 167.46 | 166.69999 | 1174 |
| 1732208100 | 166.88 | 0.42 | 0.25 | 166 | 166.88 | 166 | 131 |
| 1732121700 | 166.46 | 2.37 | 1.44 | 166.66999 | 166.71 | 166.46 | 1799 |
| 1732035300 | 164.09 | -0.93 | -0.56 | 166 | 166.02 | 164.09 | 1670 |
| 1731948900 | 165.02 | -0.47 | -0.28 | 165.33 | 165.33 | 165.02 | 526 |
| 1731689700 | 165.49 | -2.75 | -1.63 | 166.24 | 166.36 | 165.16 | 2835 |
| 1731603300 | 168.24 | -0.15 | -0.09 | 168.47 | 168.47 | 168.24 | 1817 |
| 1731516900 | 168.39 | -0.23 | -0.14 | 167.9 | 168.56 | 167.9 | 1094 |
| 1731430500 | 168.62 | -0.56 | -0.33 | 168.35 | 168.74 | 168.35 | 5968 |
| 1731344100 | 169.18 | 0.95 | 0.56 | 169.06 | 169.4 | 169.05 | 8827 |
| 1731084900 | 168.23 | 0.78 | 0.47 | 167.72999 | 168.23 | 167.72999 | 313 |
| 1730998500 | 167.44999 | 1.39 | 0.84 | 166.84 | 167.44999 | 166.84 | 393 |
| 1730912100 | 166.06 | 5.3 | 3.30 | 166.11 | 166.43 | 165.91999 | 4217 |
| 1730825700 | 160.76 | -0.2 | -0.12 | 160.76 | 160.87 | 160.76 | 98 |
| 1730739300 | 160.96 | -1.14 | -0.70 | 161.25 | 161.47999 | 160.96 | 201 |
| 1730480100 | 162.1 | 1.1 | 0.68 | 160.88 | 162.1 | 160.88 | 1734 |
| 1730393700 | 161 | -3.16 | -1.92 | 162.38999 | 162.5 | 161 | 1000 |
| 1730307300 | 164.16 | 0.26 | 0.16 | 164.58 | 164.58 | 164.16 | 623 |
| 1730220900 | 163.9 | 0.04 | 0.02 | 163.9 | 163.9 | 163.9 | 43 |
| 1730134500 | 163.86 | -0.83 | -0.50 | 164.38 | 164.38 | 163.86 | 149 |
| 1729871700 | 164.69 | 1.24 | 0.76 | 163.71 | 164.69999 | 163.6 | 7242 |
| 1729785300 | 163.44999 | -0.85 | -0.52 | 163.44999 | 163.44999 | 163.44999 | 181 |
| 1729698900 | 164.3 | 0.34 | 0.21 | 164.3 | 164.3 | 164.3 | 244 |
| 1729612500 | 163.96 | -0.35 | -0.21 | 164.43 | 164.43 | 163.85 | 3939 |
| 1729526100 | 164.31 | -0.51 | -0.31 | 164.87 | 164.87 | 164.31 | 529 |
| 1729266900 | 164.82 | -0.27 | -0.16 | 164.82 | 164.82 | 164.82 | 221 |
| 1729180500 | 165.09 | 1.31 | 0.80 | 164.69 | 165.09 | 164.61 | 916 |
| 1729094100 | 163.78 | -1.2 | -0.73 | 163.79 | 163.79 | 163.78 | 12 |
| 1729007700 | 164.97999 | 1.22 | 0.74 | 164.97999 | 164.97999 | 164.97999 | 69 |
| 1728921300 | 163.76 | 0.13 | 0.08 | 163.66999 | 163.76 | 163.66999 | 1284 |
| 1728662100 | 163.63 | 0.79 | 0.49 | 162.65 | 163.63 | 162.5 | 3193 |
| 1728575700 | 162.84 | 1.07 | 0.66 | 163.03 | 163.03 | 162.84 | 26 |
| 1728489300 | 161.77 | 0.33 | 0.20 | 161.41 | 161.85 | 161.41 | 113 |
| 1728402900 | 161.44 | 0.04 | 0.02 | 160.19 | 161.44 | 160.19 | 497 |
| 1728316500 | 161.4 | 0.87 | 0.54 | 161.25 | 161.4 | 161.25 | 106 |
| 1728057300 | 160.53 | 0.32 | 0.20 | 161.58 | 161.58 | 160.53 | 218 |
| 1727970900 | 160.21 | -0.5 | -0.31 | 160.19999 | 160.46 | 160.19999 | 1486 |
| 1727884500 | 160.71 | 0.87 | 0.54 | 160.26 | 160.71 | 160.04 | 6044 |
| 1727798100 | 159.84 | -1.65 | -1.02 | 161.9 | 162.02 | 159.84 | 977 |
| 1727711700 | 161.49 | -0.51 | -0.31 | 161.49 | 161.49 | 161.49 | 121 |
| 1727452500 | 162 | -0.34 | -0.21 | 161.76 | 162.08 | 161.76 | 4955 |
