Hot Features
프리미엄
MSCI USA Small Cap ESG Leaders UCITS ETF USD A Acc (USSMC)
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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 177.31 | -0.01 | -0.01 | 176.93 | 177.31 | 176.93 | 11 |
| 1734368100 | 177.32 | -2.15 | -1.20 | 176.93 | 177.88 | 176.93 | 303 |
| 1734108900 | 179.47 | 0.11 | 0.06 | 178.89 | 179.47 | 178.88 | 278 |
| 1734022500 | 179.36 | -0.52 | -0.29 | 179.86 | 179.86 | 179.32 | 3040 |
| 1733936100 | 179.88 | 1.33 | 0.74 | 179.08 | 179.88 | 179.06 | 34 |
| 1733849700 | 178.55 | -0.88 | -0.49 | 179.36 | 179.79 | 177.97 | 3232 |
| 1733763300 | 179.43 | -0.47 | -0.26 | 180.2 | 180.91 | 179.38 | 1065 |
| 1733504100 | 179.9 | -1.6 | -0.88 | 179.81 | 181.59 | 179.77 | 2337 |
| 1733417700 | 181.5 | -0.1 | -0.06 | 182.16 | 182.18 | 181.35 | 218 |
| 1733331300 | 181.6 | -2.28 | -1.24 | 182.47 | 182.81 | 181.6 | 1399 |
| 1733244900 | 183.88 | 0.08 | 0.04 | 183.88 | 183.88 | 183.88 | 14 |
| 1733158500 | 183.8 | 0.97 | 0.53 | 183.26 | 184.8 | 183.26 | 1225 |
| 1732899300 | 182.83 | -0.37 | -0.20 | 183.39 | 183.76 | 182.83 | 28 |
| 1732812900 | 183.2 | 0.83 | 0.46 | 182.71 | 183.2 | 182.7 | 304 |
| 1732726500 | 182.37 | -0.92 | -0.50 | 183.07 | 183.76 | 182.37 | 1126 |
| 1732640100 | 183.29 | -0.91 | -0.49 | 183.28 | 183.29 | 182.16 | 386 |
| 1732553700 | 184.2 | 2.07 | 1.14 | 183.06 | 184.29 | 182.52 | 1090 |
| 1732294500 | 182.13 | 4.9 | 2.76 | 179.86 | 182.13 | 179.61 | 173 |
| 1732208100 | 177.23 | 3.57 | 2.06 | 174.46 | 177.23 | 174.46 | 207 |
| 1732121700 | 173.66 | 1.09 | 0.63 | 173.76 | 173.85 | 173.66 | 390 |
| 1732035300 | 172.57 | -1.8 | -1.03 | 171.2 | 172.57 | 171.1 | 977 |
| 1731948900 | 174.37 | 0.67 | 0.39 | 174.07 | 174.37 | 173.56 | 1662 |
| 1731689700 | 173.7 | -2.8 | -1.59 | 175.12 | 175.32 | 173.59 | 157 |
| 1731603300 | 176.5 | -2.09 | -1.17 | 178.86 | 178.92 | 176.5 | 6742 |
| 1731516900 | 178.59 | -1.31 | -0.73 | 176.89 | 178.59 | 176.89 | 1220 |
| 1731430500 | 179.9 | 0.97 | 0.54 | 179.9 | 179.9 | 179.9 | 167 |
| 1731344100 | 178.93 | 4.08 | 2.33 | 178.42 | 178.93 | 178.42 | 144 |
| 1731084900 | 174.85 | 0.9 | 0.52 | 175.23 | 175.31 | 174.85 | 3143 |
| 1730998500 | 173.95 | 0.31 | 0.18 | 175.78 | 176.28 | 173.95 | 5922 |
| 1730912100 | 173.64 | 10.51 | 6.44 | 173.2 | 177.72 | 173.01 | 1029 |
| 1730825700 | 163.13 | 2.12 | 1.32 | 162.55 | 163.13 | 162.55 | 154 |
| 1730739300 | 161.01 | -1.96 | -1.20 | 161.12 | 161.12 | 160.99 | 268 |
| 1730480100 | 162.97 | 0 | 0.00 | 162.97 | 162.97 | 162.97 | 0 |
| 1730393700 | 162.97 | -1.67 | -1.01 | 163.19 | 163.78 | 162.44 | 639 |
| 1730307300 | 164.63999 | 0 | 0.00 | 164.63999 | 164.63999 | 164.63999 | 0 |
| 1730220900 | 164.63999 | 0 | 0.00 | 164.63999 | 164.63999 | 164.63999 | 0 |
| 1730134500 | 164.63999 | -0.64 | -0.39 | 164.63999 | 164.63999 | 164.63999 | 25 |
| 1729871700 | 165.28 | 0.9 | 0.55 | 163.5 | 165.28 | 163.5 | 86 |
| 1729785300 | 164.38 | 0.64 | 0.39 | 164.38 | 164.38 | 164.38 | 9 |
| 1729698900 | 163.74 | -2.93 | -1.76 | 164.07 | 164.74 | 163.74 | 575 |
| 1729612500 | 166.66999 | 0 | 0.00 | 166.66999 | 166.66999 | 166.66999 | 0 |
| 1729526100 | 166.66999 | -1.08 | -0.64 | 166.66999 | 166.66999 | 166.66999 | 36 |
| 1729266900 | 167.75 | -0.44 | -0.26 | 167.91 | 167.91 | 167.75 | 73 |
| 1729180500 | 168.19 | 2.43 | 1.47 | 168.19 | 168.19 | 168.19 | 3 |
| 1729094100 | 165.76 | 0.67 | 0.41 | 165.76 | 165.76 | 165.76 | 25 |
| 1729007700 | 165.09 | 1.03 | 0.63 | 165.09 | 165.09 | 165.09 | 15 |
| 1728921300 | 164.06 | 1.1 | 0.68 | 163.5 | 164.06 | 163.07 | 134 |
| 1728662100 | 162.96 | 2.07 | 1.29 | 160.32 | 162.96 | 160.32 | 77 |
| 1728575700 | 160.88999 | 0.41 | 0.26 | 160.86 | 160.99 | 160.18 | 136 |
| 1728489300 | 160.47999 | 0.04 | 0.02 | 159.59 | 160.47999 | 159.59 | 18 |
| 1728402900 | 160.44 | 0.12 | 0.07 | 160.38 | 160.44 | 160.1 | 543 |
| 1728316500 | 160.32 | -0.23 | -0.14 | 160.68 | 160.68 | 160.32 | 41 |
| 1728057300 | 160.55 | 2.02 | 1.27 | 158.75 | 161.84 | 158.75 | 289 |
| 1727970900 | 158.53 | 0.31 | 0.20 | 158.53 | 158.53 | 158.53 | 67 |
| 1727884500 | 158.22 | -0.43 | -0.27 | 158.22 | 158.22 | 158.22 | 67 |
| 1727798100 | 158.65 | -1.48 | -0.92 | 160.5 | 160.5 | 158.24 | 650 |
| 1727711700 | 160.13 | 0.21 | 0.13 | 159.27 | 160.13 | 158.94999 | 1373 |
| 1727452500 | 159.91999 | 1.77 | 1.12 | 159.09 | 159.97 | 159.09 | 836 |
| 1727366100 | 158.15 | 0 | 0.00 | 158.15 | 158.15 | 158.15 | 0 |
| 1727279700 | 158.15 | -1.73 | -1.08 | 158.93 | 158.93 | 158.15 | 129 |
| 1727193300 | 159.88 | 0 | 0.00 | 159.88 | 159.88 | 159.88 | 0 |
| 1727106900 | 159.88 | -1.19 | -0.74 | 159.29 | 159.9 | 159.29 | 143 |
| 1726847700 | 161.07 | 0 | 0.00 | 161.07 | 161.07 | 161.07 | 0 |
| 1726761300 | 161.07 | 2.35 | 1.48 | 160.09 | 161.43 | 160.09 | 268 |
| 1726674900 | 158.72 | -0.01 | -0.01 | 158.72 | 158.72 | 158.72 | 10 |
