Hot Features
프리미엄
Contrato Futuro de HYPE3 (HYPEOFUT)
BMF
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 17.87 | -0.1 | -0.56 | 17.97 | 18.22 | 17.73 | 117300 |
| 1734386400 | 17.97 | -0.45 | -2.44 | 18.28 | 18.63 | 17.97 | 52600 |
| 1734127200 | 18.42 | -0.33 | -1.76 | 18.52 | 18.64 | 18.23 | 59900 |
| 1734040800 | 18.75 | -0.48 | -2.50 | 19 | 19.16 | 18.73 | 60600 |
| 1733954400 | 19.23 | 0.19 | 1.00 | 19.01 | 19.55 | 18.85 | 91700 |
| 1733868000 | 19.04 | 0.01 | 0.05 | 19.02 | 19.21 | 18.9 | 34000 |
| 1733781600 | 19.03 | -0.02 | -0.10 | 19.15 | 19.38 | 18.95 | 26600 |
| 1733522400 | 19.05 | -0.79 | -3.98 | 19.69 | 19.84 | 18.98 | 83100 |
| 1733436000 | 19.84 | 0.08 | 0.40 | 19.84 | 20.1 | 19.81 | 45100 |
| 1733349600 | 19.76 | -0.17 | -0.85 | 19.93 | 20.11 | 19.76 | 68100 |
| 1733263200 | 19.93 | 0.13 | 0.66 | 19.86 | 19.98 | 19.59 | 71600 |
| 1733176800 | 19.8 | 0.4 | 2.06 | 19.88 | 20.05 | 19.69 | 176400 |
| 1732917600 | 19.4 | -0.37 | -1.87 | 19.39 | 19.79 | 19.33 | 97700 |
| 1732831200 | 19.77 | -0.31 | -1.54 | 19.84 | 19.93 | 19.66 | 150300 |
| 1732744800 | 20.08 | -0.32 | -1.57 | 20.44 | 20.44 | 20.03 | 101800 |
| 1732658400 | 20.4 | -0.08 | -0.39 | 20.38 | 20.53 | 20.26 | 35100 |
| 1732572000 | 20.48 | 0.2 | 0.99 | 20.37 | 20.62 | 20.31 | 31500 |
| 1732312800 | 20.28 | 0.07 | 0.35 | 20.19 | 20.28 | 20.05 | 50800 |
| 1732226400 | 20.21 | -0.44 | -2.13 | 20.28 | 20.42 | 20.14 | 55000 |
| 1732053600 | 20.65 | -0.27 | -1.29 | 20.65 | 20.76 | 20.6 | 13000 |
| 1731967200 | 20.92 | 0.25 | 1.21 | 20.77 | 21.2 | 20.77 | 290200 |
| 1731621600 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1731535200 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1731448800 | 20.67 | -0.28 | -1.34 | 20.92 | 20.92 | 20.49 | 24500 |
| 1731362400 | 20.95 | 0.02 | 0.10 | 20.98 | 21.22 | 20.93 | 85800 |
| 1731103200 | 20.93 | -0.66 | -3.06 | 21.2 | 21.31 | 20.68 | 76600 |
| 1731016800 | 21.59 | -0.47 | -2.13 | 22.29 | 22.29 | 21.12 | 38000 |
| 1730930400 | 22.06 | -0.28 | -1.25 | 22.13 | 22.32 | 21.97 | 15500 |
| 1730844000 | 22.34 | -0.02 | -0.09 | 22.27 | 22.51 | 22.16 | 16300 |
| 1730757600 | 22.36 | -0.43 | -1.89 | 22.81 | 23.05 | 22.12 | 50700 |
| 1730498400 | 22.79 | 0.42 | 1.88 | 22.87 | 23.17 | 22.76 | 82300 |
| 1730412000 | 22.37 | -1.8 | -7.45 | 22.98 | 23.08 | 22.34 | 21200 |
| 1730325600 | 24.17 | 0.02 | 0.08 | 24.45 | 24.52 | 24 | 14400 |
| 1730239200 | 24.15 | 0.02 | 0.08 | 24.41 | 24.43 | 23.82 | 28600 |
| 1730152800 | 24.13 | -2.14 | -8.15 | 25.24 | 25.24 | 24.09 | 14900 |
| 1729893600 | 26.27 | -2.11 | -7.43 | 27.21 | 27.21 | 26.09 | 9200 |
| 1729807200 | 28.38 | 0.99 | 3.61 | 28.24 | 28.44 | 28.24 | 60000 |
| 1729720800 | 27.39 | -0.77 | -2.73 | 27.8 | 27.8 | 26.21 | 199800 |
| 1729634400 | 28.16 | 5.36 | 23.51 | 27.1 | 28.19 | 26.72 | 170300 |
| 1729548000 | 22.8 | -4.02 | -14.99 | 22.07 | 22.8 | 22.07 | 1700 |
| 1729288800 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1729202400 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1729116000 | 26.82 | -0.43 | -1.58 | 27.13 | 27.32 | 26.73 | 60300 |
| 1729029600 | 27.25 | -0.07 | -0.26 | 27.31 | 27.62 | 27.16 | 98600 |
| 1728943200 | 27.32 | 0.55 | 2.05 | 26.79 | 27.59 | 26.77 | 165800 |
| 1728684000 | 26.77 | -0.11 | -0.41 | 26.53 | 27.05 | 26.53 | 81600 |
| 1728597600 | 26.88 | -0.07 | -0.26 | 26.76 | 27.28 | 26.58 | 162600 |
| 1728511200 | 26.95 | -0.69 | -2.50 | 27.33 | 27.42 | 26.86 | 140800 |
| 1728424800 | 27.64 | 0.27 | 0.99 | 27.42 | 27.71 | 27.34 | 83200 |
| 1728338400 | 27.37 | 0.43 | 1.60 | 27.24 | 27.5 | 26.87 | 218800 |
| 1728079200 | 26.94 | 0.43 | 1.62 | 26.68 | 27 | 26.59 | 209400 |
| 1727992800 | 26.51 | -0.45 | -1.67 | 26.58 | 26.77 | 26.37 | 150900 |
| 1727906400 | 26.96 | 0.11 | 0.41 | 27.16 | 27.2 | 26.78 | 232100 |
| 1727820000 | 26.85 | 0.43 | 1.63 | 26.71 | 26.94 | 26.48 | 58500 |
| 1727733600 | 26.42 | -0.38 | -1.42 | 26.6 | 26.6 | 26.15 | 109100 |
| 1727474400 | 26.8 | 0.37 | 1.40 | 26.53 | 27.19 | 26.53 | 112300 |
| 1727388000 | 26.43 | 0.2 | 0.76 | 26.63 | 26.82 | 26.27 | 88400 |
| 1727301600 | 26.23 | -0.8 | -2.96 | 26.86 | 26.86 | 26.17 | 205800 |
| 1727215200 | 27.03 | -0.17 | -0.63 | 27.23 | 27.39 | 26.99 | 46000 |
| 1727128800 | 27.2 | -1.75 | -6.04 | 27.27 | 27.38 | 26.99 | 25400 |
| 1726869600 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1726783200 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1726696800 | 28.95 | -0.33 | -1.13 | 29.05 | 29.59 | 28.94 | 42700 |
