Hot Features
프리미엄
Ebrd Zc Ag30 Try (934501)
BITMOT
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 27.84 | 1.7 | 6.50 | 28 | 28 | 26.12 | 21360000 |
| 1732035300 | 26.14 | -2.85 | -9.83 | 26.1 | 26.99 | 25.84 | 51500000 |
| 1731948900 | 28.99 | 2.49 | 9.40 | 25.91 | 28.99 | 25.89 | 10210000 |
| 1731689700 | 26.5 | -0.8 | -2.93 | 26.04 | 29 | 26.04 | 10300000 |
| 1731603300 | 27.3 | -0.3 | -1.09 | 28.9 | 28.9 | 26.51 | 11420000 |
| 1731516900 | 27.6 | 1.71 | 6.60 | 25.94 | 28 | 25.94 | 14540000 |
| 1731430500 | 25.89 | 0.75 | 2.98 | 25.34 | 25.91 | 25.15 | 29430000 |
| 1731344100 | 25.14 | 0.24 | 0.96 | 24.9 | 25.86 | 24.9 | 1870000 |
| 1731084900 | 24.9 | -0.2 | -0.80 | 25.07 | 25.07 | 24.88 | 8880000 |
| 1730998500 | 25.1 | 1.07 | 4.45 | 24.94 | 25.1 | 24.94 | 2750000 |
| 1730912100 | 24.03 | -0.79 | -3.18 | 24.03 | 24.03 | 24.03 | 100000 |
| 1730825700 | 24.82 | 0.01 | 0.04 | 24.82 | 24.82 | 24.82 | 1090000 |
| 1730739300 | 24.81 | 0.12 | 0.49 | 25 | 25 | 24.64 | 18350000 |
| 1730480100 | 24.69 | -0.17 | -0.68 | 24.75 | 25 | 24.69 | 33950000 |
| 1730393700 | 24.86 | -1.14 | -4.38 | 24.5 | 24.86 | 24.5 | 19130000 |
| 1730307300 | 26 | 1.19 | 4.80 | 25.54 | 26 | 25.54 | 3080000 |
| 1730220900 | 24.81 | 0.28 | 1.14 | 24.81 | 24.81 | 24.81 | 11480000 |
| 1730130900 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1729871700 | 24.53 | 0.1 | 0.41 | 24.45 | 24.53 | 24.45 | 660000 |
| 1729785300 | 24.43 | 0.14 | 0.58 | 24.43 | 24.43 | 24.43 | 350000 |
| 1729698900 | 24.29 | -0.19 | -0.78 | 24.28 | 24.29 | 24.28 | 1000000 |
| 1729612500 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1729526100 | 24.48 | 0.17 | 0.70 | 24.53 | 24.55 | 24.48 | 3700000 |
| 1729266900 | 24.31 | -0.32 | -1.30 | 24.55 | 24.55 | 24.31 | 2610000 |
| 1729180500 | 24.63 | -0.13 | -0.53 | 24.7 | 24.7 | 24.63 | 2300000 |
| 1729094100 | 24.76 | -0.09 | -0.36 | 24.94 | 24.94 | 24.11 | 2270000 |
| 1729007700 | 24.85 | 0.07 | 0.28 | 24.89 | 24.89 | 24.85 | 620000 |
| 1728921300 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1728662100 | 24.78 | 0.11 | 0.45 | 24.66 | 24.78 | 24.66 | 1380000 |
| 1728575700 | 24.67 | 0.02 | 0.08 | 24.32 | 24.67 | 24.31 | 1540000 |
| 1728489300 | 24.65 | -0.19 | -0.76 | 24.83 | 24.83 | 24.64 | 2100000 |
| 1728402900 | 24.84 | -0.52 | -2.05 | 24.95 | 24.95 | 24.82 | 1800000 |
| 1728316500 | 25.36 | -0.64 | -2.46 | 25.35 | 25.36 | 25.27 | 940000 |
| 1728057300 | 26 | 0.51 | 2.00 | 25.5 | 26.12 | 25.5 | 9900000 |
| 1727970900 | 25.49 | -0.21 | -0.82 | 25.54 | 25.54 | 25.49 | 880000 |
| 1727884500 | 25.7 | 0.13 | 0.51 | 25.82 | 25.82 | 25.7 | 2250000 |
| 1727798100 | 25.57 | -0.03 | -0.12 | 25.62 | 25.62 | 25.57 | 1920000 |
| 1727711700 | 25.6 | 0.28 | 1.11 | 25.86 | 25.86 | 25.6 | 600000 |
| 1727452500 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1727366100 | 25.32 | -0.14 | -0.55 | 25.32 | 25.32 | 25.32 | 300000 |
| 1727279700 | 25.46 | 0 | 0.00 | 25.46 | 25.46 | 25.46 | 0 |
| 1727193300 | 25.46 | 0.12 | 0.47 | 25.48 | 25.58 | 25.4 | 570000 |
| 1727106900 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726847700 | 25.34 | -0.21 | -0.82 | 25.38 | 25.38 | 25.34 | 300000 |
| 1726761300 | 25.55 | 0.29 | 1.15 | 25.55 | 25.55 | 25.55 | 200000 |
| 1726674900 | 25.26 | 0.17 | 0.68 | 25.05 | 25.26 | 25.05 | 720000 |
| 1726588500 | 25.09 | -0.45 | -1.76 | 25.25 | 25.34 | 25.09 | 600000 |
| 1726502100 | 25.54 | -0.14 | -0.55 | 25.68 | 25.68 | 25.5 | 1640000 |
| 1726242900 | 25.68 | 0.7 | 2.80 | 25.68 | 25.68 | 25.68 | 400000 |
| 1726156500 | 24.98 | -0.93 | -3.59 | 24.98 | 24.98 | 24.98 | 50000 |
| 1726070100 | 25.91 | 0.38 | 1.49 | 25.49 | 25.91 | 25.49 | 2680000 |
| 1725983700 | 25.53 | -0.03 | -0.12 | 25.53 | 25.53 | 25.53 | 500000 |
| 1725897300 | 25.56 | 0.05 | 0.20 | 25.56 | 25.56 | 25.56 | 200000 |
| 1725638100 | 25.51 | -0.14 | -0.55 | 25.51 | 25.51 | 25.51 | 100000 |
| 1725551700 | 25.65 | 0.14 | 0.55 | 25.65 | 25.65 | 25.65 | 100000 |
| 1725465300 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1725378900 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 0 |
| 1725292500 | 25.51 | -0.46 | -1.77 | 25.51 | 25.51 | 25.51 | 400000 |
| 1725033300 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
| 1724946900 | 25.97 | -0.03 | -0.12 | 25.97 | 25.97 | 25.97 | 550000 |
| 1724860500 | 26 | -0.34 | -1.29 | 26.33 | 26.33 | 26 | 700000 |
| 1724774100 | 26.34 | 0.07 | 0.27 | 26.17 | 26.34 | 26.15 | 750000 |
| 1724687700 | 26.27 | -0.02 | -0.08 | 26.27 | 26.27 | 26.27 | 120000 |
| 1724428500 | 26.29 | 0.39 | 1.51 | 25.9 | 26.29 | 25.9 | 220000 |
| 1724342100 | 25.9 | -0.25 | -0.96 | 25.9 | 25.9 | 25.9 | 200000 |
| 1724255700 | 26.15 | -0.26 | -0.98 | 26.15 | 26.15 | 26.15 | 400000 |
