Hot Features
프리미엄
Btpi-15st41 2,55% (601773)
BITMOT
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 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 107.8 | -0.5 | -0.46 | 108.36 | 108.36 | 107.53 | 707000 |
| 1732035300 | 108.3 | 0.06 | 0.06 | 108.85 | 109.04 | 108.09 | 553000 |
| 1731948900 | 108.24 | -0.56 | -0.51 | 108.44 | 108.44 | 107.75 | 170000 |
| 1731689700 | 108.8 | 0.54 | 0.50 | 108.62 | 108.8 | 108.5 | 234000 |
| 1731603300 | 108.26 | 0.27 | 0.25 | 108.05 | 108.49 | 108.05 | 1613000 |
| 1731516900 | 107.99 | 0.1 | 0.09 | 107.27 | 107.99 | 107.27 | 1379000 |
| 1731430500 | 107.89 | -0.08 | -0.07 | 107.79 | 108.39 | 107.72 | 714000 |
| 1731344100 | 107.97 | 0.6 | 0.56 | 107.75 | 108 | 107.75 | 130000 |
| 1731084900 | 107.37 | 0.38 | 0.36 | 107.1 | 107.37 | 107.1 | 73000 |
| 1730998500 | 106.99 | -0.07 | -0.07 | 106.77 | 106.99 | 105.68 | 1389000 |
| 1730912100 | 107.06 | -0.8 | -0.74 | 108.59 | 108.59 | 106.99 | 3861000 |
| 1730825700 | 107.86 | 0.32 | 0.30 | 106.74 | 107.86 | 106.74 | 1646000 |
| 1730739300 | 107.54 | 0.5 | 0.47 | 107.2 | 107.55 | 107.2 | 217000 |
| 1730480100 | 107.04 | -0.03 | -0.03 | 107.17 | 107.35 | 106.81 | 5192000 |
| 1730393700 | 107.07 | -0.04 | -0.04 | 106.31 | 107.07 | 106.25 | 2682000 |
| 1730307300 | 107.11 | 0.19 | 0.18 | 106.88 | 107.11 | 106.88 | 11000 |
| 1730220900 | 106.92 | -0.77 | -0.72 | 107.44 | 107.44 | 106.92 | 240000 |
| 1730134500 | 107.69 | -0.39 | -0.36 | 107.5 | 108.12 | 107.39 | 2111000 |
| 1729871700 | 108.08 | -0.74 | -0.68 | 108.56 | 108.56 | 108.08 | 1572000 |
| 1729785300 | 108.82 | 0.29 | 0.27 | 109.13 | 109.14 | 108.82 | 1242000 |
| 1729698900 | 108.53 | 0.03 | 0.03 | 108.81 | 108.81 | 108.44 | 2694000 |
| 1729612500 | 108.5 | 0 | 0.00 | 108.34 | 108.65 | 108.34 | 2172000 |
| 1729526100 | 108.5 | -1.72 | -1.56 | 110.1 | 110.1 | 108.5 | 2355000 |
| 1729266900 | 110.22 | 0.4 | 0.36 | 109.9 | 110.32 | 109.9 | 3142000 |
| 1729180500 | 109.82 | -0.33 | -0.30 | 109.6 | 109.97 | 109.6 | 2890000 |
| 1729094100 | 110.15 | 0.74 | 0.68 | 109.89 | 110.15 | 109.75 | 2362000 |
| 1729007700 | 109.41 | 0.22 | 0.20 | 109.89 | 109.89 | 109.35 | 5448000 |
| 1728921300 | 109.19 | 0.22 | 0.20 | 109.38 | 109.38 | 109.1 | 62000 |
| 1728662100 | 108.97 | -0.29 | -0.27 | 108.9 | 108.97 | 108.77 | 66000 |
| 1728575700 | 109.26 | 0.93 | 0.86 | 108.37 | 109.26 | 108.36 | 4859000 |
| 1728489300 | 108.33 | 0.17 | 0.16 | 108.89 | 108.89 | 108.15 | 1526000 |
| 1728402900 | 108.16 | -0.62 | -0.57 | 108.67 | 108.67 | 108.16 | 1253000 |
| 1728316500 | 108.78 | -0.25 | -0.23 | 109.03 | 109.03 | 108.71 | 1035000 |
| 1728057300 | 109.03 | -0.29 | -0.27 | 109.26 | 109.6 | 109 | 5769000 |
| 1727970900 | 109.32 | -0.22 | -0.20 | 109.35 | 109.35 | 109.09 | 182000 |
| 1727884500 | 109.54 | -0.65 | -0.59 | 109.76 | 109.76 | 109.38 | 859000 |
| 1727798100 | 110.19 | 0.92 | 0.84 | 109.6 | 110.48 | 109.59 | 3155000 |
| 1727711700 | 109.27 | 0.19 | 0.17 | 108.99 | 109.27 | 108.61 | 1588000 |
| 1727452500 | 109.08 | -0.27 | -0.25 | 109.55 | 109.55 | 109.08 | 4374000 |
| 1727366100 | 109.35 | 0.85 | 0.78 | 109 | 109.78 | 109 | 2654000 |
| 1727279700 | 108.5 | -0.49 | -0.45 | 109.18 | 109.18 | 108.49 | 531000 |
| 1727193300 | 108.99 | 0.89 | 0.82 | 108.43 | 108.99 | 108.22 | 1750000 |
| 1727106900 | 108.1 | 0.59 | 0.55 | 107.84 | 108.1 | 107.72 | 171000 |
| 1726847700 | 107.51 | 0.11 | 0.10 | 108 | 108 | 107.51 | 621000 |
| 1726761300 | 107.4 | -0.56 | -0.52 | 107.86 | 107.86 | 107.34 | 1059000 |
| 1726674900 | 107.96 | -1 | -0.92 | 107.98 | 108.11 | 107.83 | 569000 |
| 1726588500 | 108.96 | 0.78 | 0.72 | 108.44 | 109.09 | 108.44 | 2217000 |
| 1726502100 | 108.18 | 0.85 | 0.79 | 107.51 | 108.18 | 107.5 | 138000 |
| 1726242900 | 107.33 | 0.88 | 0.83 | 106.97 | 107.45 | 106.41 | 3026000 |
| 1726156500 | 106.45 | -0.26 | -0.24 | 106.51 | 106.51 | 106.45 | 202000 |
| 1726070100 | 106.71 | 0.58 | 0.55 | 106.52 | 106.71 | 106.45 | 2830000 |
| 1725983700 | 106.13 | -0.47 | -0.44 | 106.29 | 106.29 | 105.94 | 859000 |
| 1725897300 | 106.6 | -0.1 | -0.09 | 106.17 | 106.6 | 105.9 | 528000 |
| 1725638100 | 106.7 | 0.12 | 0.11 | 106.72 | 106.99 | 106.67 | 3560000 |
| 1725551700 | 106.58 | 0.11 | 0.10 | 106.33 | 106.84 | 106.33 | 6829000 |
| 1725465300 | 106.47 | 0.52 | 0.49 | 105.85 | 106.6 | 105.85 | 1896000 |
| 1725378900 | 105.95 | 0.14 | 0.13 | 105.52 | 105.96 | 105.51 | 2347000 |
| 1725292500 | 105.81 | 0.3 | 0.28 | 105.1 | 105.81 | 105.09 | 120000 |
| 1725033300 | 105.51 | -0.1 | -0.09 | 105.98 | 105.98 | 105.51 | 426000 |
| 1724946900 | 105.61 | -0.64 | -0.60 | 106.25 | 106.39 | 105.61 | 190000 |
| 1724860500 | 106.25 | 0.38 | 0.36 | 106.37 | 106.37 | 106.25 | 70000 |
| 1724774100 | 105.87 | -1.11 | -1.04 | 106.7 | 106.71 | 105.62 | 1343000 |
| 1724687700 | 106.98 | -0.33 | -0.31 | 107.32 | 107.33 | 106.75 | 1804000 |
| 1724428500 | 107.31 | 0.76 | 0.71 | 106.62 | 107.31 | 106.6 | 3781000 |
| 1724342100 | 106.55 | -0.19 | -0.18 | 106.75 | 106.75 | 106.44 | 472000 |
| 1724255700 | 106.74 | 0.41 | 0.39 | 106.87 | 106.87 | 106.43 | 1095000 |
