Hot Features
프리미엄
SHARES A RAW MATERIALS ETF (HG4H)
TG
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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736371620 | 160.11698 | -2.39 | -1.47 | 160.11698 | 160.11698 | 160.11698 | 30 |
| 1736285220 | 162.51 | 2.87 | 1.80 | 160.639 | 162.51 | 160.639 | 2 |
| 1736198820 | 159.641 | 0.01 | 0.01 | 159.641 | 159.641 | 159.641 | 6 |
| 1735939620 | 159.633 | -0.73 | -0.46 | 159.633 | 159.633 | 159.633 | 69 |
| 1735853220 | 160.364 | 3.26 | 2.08 | 160.344 | 160.364 | 160.344 | 21 |
| 1735594020 | 157.102 | 0.23 | 0.14 | 157.102 | 157.102 | 157.102 | 6 |
| 1735334820 | 156.876 | 0.53 | 0.34 | 156.876 | 156.876 | 156.876 | 7 |
| 1734989220 | 156.34898 | -0.87 | -0.55 | 156.34898 | 156.34898 | 156.34898 | 40 |
| 1734730020 | 157.22 | 0 | 0.00 | 157.22 | 157.22 | 157.22 | 0 |
| 1734643620 | 157.22 | -3.97 | -2.46 | 157.201 | 157.235 | 157.201 | 116 |
| 1734557220 | 161.19 | -4.47 | -2.70 | 161.267 | 161.267 | 161.19 | 100 |
| 1734470820 | 165.659 | 0 | 0.00 | 165.659 | 165.659 | 165.659 | 0 |
| 1734384420 | 165.659 | -0.49 | -0.29 | 165.659 | 165.659 | 165.659 | 66 |
| 1734125220 | 166.14599 | -2.7 | -1.60 | 166.14599 | 166.14599 | 166.14599 | 30 |
| 1734038820 | 168.84899 | 0.06 | 0.03 | 167.93199 | 168.84899 | 167.93199 | 23 |
| 1733952420 | 168.791 | 0 | 0.00 | 168.791 | 168.791 | 168.791 | 0 |
| 1733866020 | 168.791 | -3.52 | -2.04 | 168.791 | 168.791 | 168.791 | 10 |
| 1733779620 | 172.314 | 0.66 | 0.39 | 168.80699 | 172.609 | 168.767 | 455 |
| 1733520420 | 171.65 | -2.83 | -1.62 | 171.65 | 171.65 | 171.65 | 15 |
| 1733434020 | 174.478 | 0 | 0.00 | 174.478 | 174.478 | 174.478 | 0 |
| 1733347620 | 174.478 | 0 | 0.00 | 174.478 | 174.478 | 174.478 | 0 |
| 1733261220 | 174.478 | -0.05 | -0.03 | 176.543 | 176.543 | 174.478 | 252 |
| 1733174820 | 174.527 | 0.89 | 0.51 | 174.527 | 174.527 | 174.527 | 21 |
| 1732915620 | 173.64 | -1.33 | -0.76 | 173.847 | 173.847 | 173.64 | 6 |
| 1732829220 | 174.974 | 0 | 0.00 | 174.974 | 174.974 | 174.974 | 0 |
| 1732742820 | 174.974 | 1.48 | 0.85 | 174.974 | 174.974 | 174.974 | 15 |
| 1732656420 | 173.496 | -2.49 | -1.41 | 173.496 | 173.496 | 173.496 | 2 |
| 1732570020 | 175.982 | 1.77 | 1.02 | 175.982 | 175.982 | 175.982 | 38 |
| 1732310820 | 174.208 | 1.37 | 0.79 | 174.208 | 174.208 | 174.208 | 35 |
| 1732224420 | 172.842 | 1.46 | 0.85 | 172.842 | 172.842 | 172.842 | 9 |
| 1732138020 | 171.381 | 0 | 0.00 | 171.381 | 171.381 | 171.381 | 0 |
| 1732051620 | 171.381 | 2.52 | 1.49 | 171.381 | 171.381 | 171.381 | 29 |
| 1731965160 | 168.86099 | 0 | 0.00 | 168.86099 | 168.86099 | 168.86099 | 0 |
| 1731705960 | 168.86099 | 0 | 0.00 | 168.86099 | 168.86099 | 168.86099 | 0 |
| 1731619560 | 168.86099 | 0 | 0.00 | 168.86099 | 168.86099 | 168.86099 | 0 |
| 1731533160 | 168.86099 | -3.27 | -1.90 | 168.86099 | 168.86099 | 168.86099 | 16 |
| 1731446820 | 172.129 | 0 | 0.00 | 172.129 | 172.129 | 172.129 | 0 |
| 1731360420 | 172.129 | 2.59 | 1.53 | 172.129 | 172.129 | 172.129 | 1 |
| 1731101160 | 169.53899 | 0 | 0.00 | 169.53899 | 169.53899 | 169.53899 | 0 |
| 1731014760 | 169.53899 | 0 | 0.00 | 169.53899 | 169.53899 | 169.53899 | 0 |
| 1730928360 | 169.53899 | 2.18 | 1.30 | 169.53899 | 169.53899 | 169.53899 | 10 |
| 1730841960 | 167.357 | 0 | 0.00 | 167.357 | 167.357 | 167.357 | 0 |
| 1730755560 | 167.357 | 0.5 | 0.30 | 167.357 | 167.357 | 167.357 | 2 |
| 1730496360 | 166.86098 | 0 | 0.00 | 166.86098 | 166.86098 | 166.86098 | 0 |
| 1730409960 | 166.86098 | 0 | 0.00 | 166.86098 | 166.86098 | 166.86098 | 0 |
| 1730323560 | 166.86098 | 0 | 0.00 | 166.86098 | 166.86098 | 166.86098 | 0 |
| 1730237160 | 166.86098 | -2.3 | -1.36 | 166.862 | 166.862 | 166.86098 | 63 |
| 1730147160 | 169.161 | 0 | 0.00 | 169.161 | 169.161 | 169.161 | 0 |
| 1729887960 | 169.161 | 0 | 0.00 | 169.161 | 169.161 | 169.161 | 0 |
| 1729801560 | 169.161 | -1.17 | -0.68 | 171.017 | 171.017 | 169.161 | 16 |
| 1729715160 | 170.326 | 0 | 0.00 | 170.326 | 170.326 | 170.326 | 0 |
| 1729628760 | 170.326 | 0 | 0.00 | 170.326 | 170.326 | 170.326 | 0 |
| 1729542360 | 170.326 | 0 | 0.00 | 170.326 | 170.326 | 170.326 | 0 |
| 1729283160 | 170.326 | -0.53 | -0.31 | 170.326 | 170.326 | 170.326 | 22 |
| 1729196760 | 170.86099 | 0 | 0.00 | 170.86099 | 170.86099 | 170.86099 | 0 |
| 1729110360 | 170.86099 | 0.56 | 0.33 | 170.86099 | 170.86099 | 170.86099 | 40 |
| 1729023960 | 170.303 | 0 | 0.00 | 170.303 | 170.303 | 170.303 | 0 |
| 1728937560 | 170.303 | 0 | 0.00 | 170.303 | 170.303 | 170.303 | 0 |
| 1728678360 | 170.303 | 0 | 0.00 | 170.303 | 170.303 | 170.303 | 0 |
| 1728591960 | 170.303 | 0 | 0.00 | 170.303 | 170.303 | 170.303 | 0 |
| 1728505560 | 170.303 | 1.42 | 0.84 | 170.37 | 170.37 | 170.303 | 15 |
