Hot Features
프리미엄
Global X ETF ICAV (HYCN)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 4.8019999 | 0.02 | 0.48 | 4.7435 | 4.8019999 | 4.7435 | 3009 |
| 1737062820 | 4.779 | 0.02 | 0.48 | 4.891 | 4.891 | 4.6805 | 1005 |
| 1736976420 | 4.756 | -0.06 | -1.18 | 4.8215 | 4.829 | 4.6035 | 1241 |
| 1736890020 | 4.813 | 0.09 | 2.00 | 4.813 | 4.813 | 4.813 | 207 |
| 1736803620 | 4.7184999 | -0.28 | -5.63 | 4.9935 | 4.9935 | 4.6425 | 2677 |
| 1736544420 | 5 | -0.04 | -0.71 | 5.05 | 5.05 | 4.8 | 3018 |
| 1736458020 | 5.0359999 | 0.06 | 1.15 | 5.016 | 5.0359999 | 5.016 | 1290 |
| 1736371620 | 4.9785 | -0.42 | -7.84 | 5.228 | 5.228 | 4.8979999 | 3111 |
| 1736285220 | 5.402 | -0.04 | -0.70 | 5.424 | 5.424 | 5.276 | 13172 |
| 1736198820 | 5.44 | 0.29 | 5.63 | 5.152 | 5.44 | 5.085 | 6853 |
| 1735939620 | 5.15 | 0.37 | 7.70 | 4.922 | 5.15 | 4.922 | 304 |
| 1735853220 | 4.782 | 0.13 | 2.81 | 4.7 | 4.782 | 4.65 | 435 |
| 1735594020 | 4.6515 | -0.06 | -1.20 | 4.7184999 | 4.7184999 | 4.6495 | 137 |
| 1735334820 | 4.708 | -0.1 | -2.01 | 4.8595 | 4.8595 | 4.708 | 1109 |
| 1734989220 | 4.8045 | -0.03 | -0.53 | 4.8345 | 4.8804999 | 4.8045 | 970 |
| 1734730020 | 4.83 | 0.21 | 4.57 | 4.5374999 | 4.83 | 4.4785 | 722 |
| 1734643620 | 4.619 | -0.22 | -4.63 | 4.75 | 4.75 | 4.3335 | 15973 |
| 1734557220 | 4.843 | 0 | 0.06 | 4.8705 | 4.9225 | 4.8339999 | 600 |
| 1734470820 | 4.84 | -0.03 | -0.62 | 4.8755 | 4.8755 | 4.84 | 7200 |
| 1734384420 | 4.87 | 0.04 | 0.78 | 4.9284999 | 4.9284999 | 4.8484999 | 1445 |
| 1734125220 | 4.8324999 | -0.23 | -4.57 | 4.93 | 4.93 | 4.8324999 | 4820 |
| 1734038820 | 5.064 | 0.04 | 0.70 | 4.929 | 5.064 | 4.929 | 8848 |
| 1733952420 | 5.029 | 0.12 | 2.44 | 4.849 | 5.029 | 4.849 | 1365 |
| 1733866020 | 4.909 | -0.24 | -4.64 | 5.0519999 | 5.12 | 4.909 | 2021 |
| 1733779620 | 5.1479999 | 0.18 | 3.54 | 4.9545 | 5.2 | 4.8695 | 1772 |
| 1733520420 | 4.972 | 0.19 | 3.90 | 4.952 | 4.972 | 4.952 | 32 |
| 1733434020 | 4.7855 | 0.12 | 2.47 | 4.7695 | 4.8765 | 4.747 | 1581 |
| 1733347620 | 4.67 | -0.19 | -3.92 | 4.7825 | 4.7825 | 4.67 | 2626 |
| 1733261220 | 4.8605 | -0.27 | -5.31 | 5.134 | 5.134 | 4.7125 | 581 |
| 1733174820 | 5.133 | 0.23 | 4.78 | 4.9155 | 5.309 | 4.9155 | 15882 |
| 1732915620 | 4.899 | 0.06 | 1.21 | 4.8995 | 4.8995 | 4.8215 | 1880 |
| 1732829220 | 4.8404999 | -0.08 | -1.68 | 4.884 | 4.884 | 4.8404999 | 61 |
| 1732742820 | 4.923 | 0.12 | 2.45 | 4.6369999 | 4.923 | 4.6369999 | 707 |
| 1732656420 | 4.8055 | 0.05 | 1.13 | 4.7995 | 4.8055 | 4.7465 | 714 |
| 1732570020 | 4.752 | 0.19 | 4.19 | 4.7085 | 4.793 | 4.647 | 2263 |
| 1732310820 | 4.561 | 0.08 | 1.86 | 4.3675 | 4.561 | 4.3675 | 405 |
| 1732224420 | 4.4775 | 0.05 | 1.04 | 4.4275 | 4.4775 | 4.4245 | 301 |
| 1732138020 | 4.4315 | 0 | 0.01 | 4.487 | 4.487 | 4.4195 | 1002 |
| 1732051620 | 4.431 | -0.16 | -3.58 | 4.4894999 | 4.5175 | 4.3415 | 1404 |
| 1731965220 | 4.5955 | 0.38 | 8.90 | 4.0599999 | 4.5955 | 4.055 | 7675 |
| 1731705960 | 4.22 | 0.32 | 8.21 | 3.8 | 4.422 | 3.8 | 29358 |
| 1731619560 | 3.9 | 0.08 | 1.97 | 3.821 | 3.9 | 3.8095 | 353 |
| 1731533220 | 3.8245 | 0 | 0.00 | 3.8245 | 3.8245 | 3.8245 | 0 |
| 1731446820 | 3.8245 | -0.16 | -3.92 | 3.8745 | 3.9195 | 3.813 | 9321 |
| 1731360420 | 3.9805 | 0.1 | 2.56 | 3.949 | 4.1755 | 3.85 | 22100 |
| 1731101220 | 3.881 | 0 | 0.10 | 3.795 | 3.948 | 3.795 | 1490 |
| 1731014760 | 3.877 | 0.02 | 0.51 | 3.9215 | 3.958 | 3.85 | 6440 |
| 1730928360 | 3.8575 | -0.38 | -9.05 | 4.158 | 4.158 | 3.8575 | 2175 |
| 1730841960 | 4.2415 | 0.07 | 1.56 | 4.2375 | 4.269 | 4.2375 | 1501 |
| 1730755560 | 4.1765 | 0.09 | 2.15 | 4.0115 | 4.22 | 4.0115 | 663 |
| 1730496360 | 4.0885 | 0.1 | 2.60 | 4.0425 | 4.103 | 3.9845 | 687 |
| 1730409960 | 3.985 | -0.02 | -0.61 | 4.032 | 4.032 | 3.985 | 900 |
| 1730323560 | 4.0095 | -0.12 | -2.89 | 4.0645 | 4.078 | 4.0095 | 4100 |
| 1730237160 | 4.1289999 | 0.04 | 1.02 | 4.1725 | 4.173 | 4.1289999 | 4440 |
| 1730150760 | 4.0875 | 0.05 | 1.31 | 4.0875 | 4.0875 | 4.0875 | 100 |
| 1729888020 | 4.0345 | 0.03 | 0.72 | 4.025 | 4.0389999 | 4.0054999 | 3563 |
| 1729801560 | 4.0054999 | -0.05 | -1.34 | 4.0359999 | 4.0555 | 4.0054999 | 5016 |
| 1729715160 | 4.0599999 | -0.13 | -3.09 | 4.171 | 4.211 | 4.0599999 | 509 |
| 1729628760 | 4.1895 | -0.02 | -0.42 | 4.1535 | 4.1895 | 4.1064999 | 170 |
| 1729542360 | 4.207 | 0.15 | 3.70 | 4.192 | 4.207 | 4.096 | 652 |
