Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Hive | HIVEKRW | 암호화폐 | 135,625,224 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -31.20 | -6.59% | 442.10 | 442.10 | 442.40 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 467.60 | 469.90 | 432.80 | 473.30 | 354.20 - 698.80 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| UPBT | 02:45:23 | 1,500.00 | 442.10 | KRW |
HIVEKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 450.00 | 533.80 | 426.70 | 6,786,073.86 | -7.90 | -1.76% |
| 1개월 | 496.00 | 533.80 | 415.10 | 4,117,154.52 | -53.90 | -10.87% |
| 3개월 | 451.70 | 698.80 | 415.10 | 6,018,892.59 | -9.60 | -2.13% |
| 6개월 | 510.00 | 698.80 | 399.00 | 5,053,332.68 | -67.90 | -13.31% |
| 1년 | 494.00 | 698.80 | 354.20 | 4,195,636.36 | -51.90 | -10.51% |
| 3년 | 565.00 | 4,200.00 | 194.00 | 4,815,325.29 | -122.90 | -21.75% |
| 5년 | 250.00 | 4,200.00 | 117.00 | 4,722,406.73 | 192.10 | 76.84% |
HIVEKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 13 5월(5) 2024 | 472.10 | -43.50 | -8.44% | 518.10 | 524.60 | 468.10 | 18,978,097.00 |
| 12 5월(5) 2024 | 515.60 | 86.60 | 20.19% | 429.00 | 533.80 | 427.10 | 19,117,951.00 |
| 11 5월(5) 2024 | 429.00 | -13.60 | -3.07% | 443.30 | 446.00 | 426.70 | 1,501,576.00 |
| 10 5월(5) 2024 | 442.60 | 7.00 | 1.61% | 437.70 | 443.90 | 429.10 | 1,041,526.00 |
| 09 5월(5) 2024 | 435.60 | -5.90 | -1.34% | 440.80 | 446.00 | 431.00 | 1,333,186.00 |
| 08 5월(5) 2024 | 441.50 | -0.700 | -0.16% | 442.20 | 454.00 | 439.10 | 1,980,708.00 |
| 07 5월(5) 2024 | 442.20 | -7.80 | -1.73% | 450.00 | 456.60 | 442.00 | 3,549,469.00 |
| 06 5월(5) 2024 | 450.00 | -1.00 | -0.22% | 451.00 | 454.00 | 440.60 | 1,432,191.00 |
| 05 5월(5) 2024 | 451.00 | -4.70 | -1.03% | 455.10 | 460.00 | 445.00 | 1,943,657.00 |
| 04 5월(5) 2024 | 455.70 | 13.50 | 3.05% | 441.00 | 461.00 | 439.50 | 2,708,284.00 |
| 03 5월(5) 2024 | 442.20 | -0.400 | -0.09% | 442.00 | 448.20 | 425.00 | 1,599,213.00 |
| 02 5월(5) 2024 | 442.60 | 1.10 | 0.25% | 441.00 | 444.00 | 415.10 | 3,111,260.00 |
| 01 5월(5) 2024 | 441.50 | -22.50 | -4.85% | 463.00 | 469.80 | 430.50 | 3,370,907.00 |
| 30 4월(4) 2024 | 464.00 | 9.00 | 1.98% | 473.00 | 479.90 | 446.00 | 5,000,162.00 |
| 29 4월(4) 2024 | 455.00 | -15.40 | -3.27% | 470.70 | 480.90 | 455.00 | 2,313,686.00 |
| 28 4월(4) 2024 | 470.40 | -3.30 | -0.70% | 474.00 | 474.00 | 456.00 | 3,280,450.00 |
| 27 4월(4) 2024 | 473.70 | -8.10 | -1.68% | 483.00 | 504.00 | 467.00 | 4,779,158.00 |
| 26 4월(4) 2024 | 481.80 | -2.20 | -0.45% | 484.40 | 531.20 | 468.00 | 10,954,241.00 |
| 25 4월(4) 2024 | 484.00 | -31.90 | -6.18% | 512.40 | 529.80 | 465.00 | 4,762,493.00 |
| 24 4월(4) 2024 | 515.90 | 21.10 | 4.26% | 497.00 | 518.40 | 484.00 | 2,398,006.00 |
| 23 4월(4) 2024 | 494.80 | 9.70 | 2.00% | 485.00 | 499.90 | 482.00 | 3,224,608.00 |
| 22 4월(4) 2024 | 485.10 | -12.90 | -2.59% | 498.90 | 504.40 | 481.00 | 2,856,667.00 |
| 21 4월(4) 2024 | 498.00 | 32.00 | 6.87% | 467.00 | 501.80 | 463.20 | 2,180,889.00 |
| 20 4월(4) 2024 | 466.00 | 2.00 | 0.43% | 464.90 | 475.00 | 440.00 | 2,730,700.00 |
| 19 4월(4) 2024 | 464.00 | 12.10 | 2.68% | 451.00 | 468.00 | 441.50 | 2,679,843.00 |
| 18 4월(4) 2024 | 451.90 | -24.80 | -5.20% | 473.00 | 479.90 | 446.00 | 2,283,062.00 |
| 17 4월(4) 2024 | 476.70 | -1.30 | -0.27% | 476.50 | 482.50 | 454.10 | 2,193,016.00 |
| 16 4월(4) 2024 | 478.00 | -20.40 | -4.09% | 496.00 | 508.00 | 465.50 | 1,975,308.00 |
| 15 4월(4) 2024 | 498.40 | 23.40 | 4.93% | 473.00 | 500.60 | 459.00 | 3,061,246.00 |
| 14 4월(4) 2024 | 475.00 | -57.30 | -10.76% | 536.10 | 536.10 | 449.90 | 4,144,099.00 |
