Hot Features
프리미엄
ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3298 | 6.22608230893 | 37.42 | 40.31 | 37.1 | 3083 | 39.03783843 | SP |
| 4 | 9.9998 | 33.6127731092 | 29.75 | 40.31 | 27.6036 | 2321 | 35.3855387 | SP |
| 12 | 10.1898 | 34.4715832206 | 29.56 | 40.31 | 24.9545 | 1896 | 30.86445531 | SP |
| 26 | -5.6802 | -12.5031917235 | 45.43 | 45.7569 | 24.9545 | 1925 | 34.65960752 | SP |
| 52 | 14.9498 | 60.2814516129 | 24.8 | 49 | 24.72 | 4257 | 34.08727651 | SP |
| 156 | 15.2198 | 62.0456583775 | 24.53 | 49 | 24.2552 | 4199 | 33.96307302 | SP |
| 260 | 15.2198 | 62.0456583775 | 24.53 | 49 | 24.2552 | 4199 | 33.96307302 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 39.7498 | 2.51 | 6.74 | 38.76 | 39.935 | 38.76 | 4517 |
| 1732663800 | 37.24 | -1.46 | -3.77 | 37.13 | 38.44 | 37.1 | 1796 |
| 1732577400 | 38.7 | -1.28 | -3.20 | 40.01 | 40.01 | 38.7 | 1163 |
| 1732318200 | 39.9791 | 0.2 | 0.50 | 39.89 | 40.12 | 39.55 | 1537 |
| 1732231800 | 39.7801 | 1.89 | 4.99 | 40.31 | 40.31 | 38.94 | 7783 |
| 1732145400 | 37.89 | 0.51 | 1.37 | 37.42 | 38.11 | 37.42 | 3138 |
| 1732059000 | 37.3783 | 0.22 | 0.60 | 37.06 | 37.9876 | 37.06 | 2024 |
| 1731972600 | 37.1545 | 0.15 | 0.41 | 36.68 | 37.4 | 36.51 | 1773 |
| 1731713400 | 37.0011 | 1.25 | 3.49 | 36.35 | 37.0011 | 35.69 | 2195 |
| 1731627000 | 35.7518 | -0.8 | -2.18 | 36.86 | 36.86 | 35.7518 | 3786 |
| 1731540600 | 36.55 | -0.38 | -1.03 | 36.88 | 38 | 36.55 | 4215 |
| 1731454200 | 36.9289 | 0.82 | 2.27 | 35.71 | 36.9289 | 35.65 | 940 |
| 1731367800 | 36.11 | 4.3 | 13.51 | 33.35 | 36.11 | 33.35 | 2654 |
| 1731108600 | 31.8111 | 0.09 | 0.29 | 32.119999 | 32.119999 | 31.56 | 819 |
| 1731022200 | 31.718 | 0.5 | 1.60 | 30.95 | 31.718 | 30.89 | 957 |
| 1730935800 | 31.2182 | 2.92 | 10.30 | 30.83 | 31.2182 | 30.62 | 3924 |
| 1730849400 | 28.302 | 0.7 | 2.53 | 27.83 | 28.5 | 27.83 | 3540 |
| 1730763000 | 27.6036 | -0.74 | -2.62 | 28.06 | 28.06 | 27.6036 | 1483 |
| 1730500200 | 28.3454 | -0.4 | -1.39 | 28.7464 | 29.29 | 28.3454 | 1107 |
| 1730413800 | 28.7464 | -0.8 | -2.72 | 29.61 | 29.61 | 28.7464 | 302 |
| 1730327400 | 29.55 | -0.42 | -1.41 | 29.75 | 29.9599 | 29.55 | 1283 |
| 1730241000 | 29.9717 | 1.37 | 4.79 | 29.35 | 30.1591 | 29.35 | 742 |
| 1730154600 | 28.6007 | 1.02 | 3.69 | 28.43 | 28.6007 | 28.192 | 348 |
| 1729895400 | 27.5834 | -0.59 | -2.10 | 28.305 | 28.305 | 27.5834 | 1119 |
| 1729809000 | 28.1743 | 0.7 | 2.56 | 27.78 | 28.1743 | 27.5901 | 860 |
| 1729722600 | 27.4716 | -0.63 | -2.25 | 28.1035 | 28.1035 | 27.4716 | 225 |
| 1729636200 | 28.1035 | -0.24 | -0.83 | 27.99 | 28.1035 | 27.99 | 2361 |
| 1729549800 | 28.3393 | -0.31 | -1.10 | 28.41 | 28.41 | 28.14 | 1357 |
| 1729290600 | 28.6538 | 0.8 | 2.86 | 28.21 | 28.6538 | 28.21 | 453 |
| 1729204200 | 27.8559 | -0.38 | -1.35 | 27.97 | 27.97 | 27.85 | 2161 |
| 1729117800 | 28.2361 | 0.32 | 1.14 | 27.78 | 28.2361 | 27.78 | 483 |
| 1729031400 | 27.9188 | 0.26 | 0.95 | 27.59 | 27.9188 | 27.36 | 659 |
| 1728945000 | 27.6559 | 1.3 | 4.92 | 27.105 | 27.7 | 27.105 | 520 |
| 1728685800 | 26.3587 | 1.4 | 5.63 | 25.7 | 26.3587 | 25.7 | 347 |
| 1728599400 | 24.9545 | -0.64 | -2.50 | 25.54 | 25.54 | 24.9545 | 208 |
| 1728513000 | 25.5955 | -0.41 | -1.59 | 25.98 | 25.98 | 25.5955 | 477 |
| 1728426600 | 26.0086 | -0.41 | -1.54 | 26.11 | 26.11 | 25.94 | 244 |
| 1728340200 | 26.4148 | 0.36 | 1.39 | 26.29 | 26.4148 | 26.29 | 735 |
| 1728081000 | 26.0538 | 0.66 | 2.59 | 25.835 | 26.0538 | 25.735 | 1780 |
| 1727994600 | 25.3954 | 0.16 | 0.63 | 25.22 | 25.3954 | 25.16 | 18011 |
| 1727908200 | 25.2365 | -0.73 | -2.81 | 25.53 | 26 | 25.18 | 1351 |
| 1727821800 | 25.9653 | -0.82 | -3.06 | 27.71 | 27.71 | 25.87 | 1455 |
| 1727735400 | 26.7846 | -1.03 | -3.69 | 27.05 | 27.08 | 26.7846 | 9554 |
| 1727476200 | 27.8117 | -5.4 | -16.27 | 28.64 | 28.64 | 27.54 | 2203 |
| 1727389800 | 33.215 | 0.77 | 2.39 | 32.440399 | 33.369999 | 32.440399 | 1339 |
| 1727303400 | 32.440399 | -0.67 | -2.03 | 32.68 | 32.68 | 32.440399 | 40 |
| 1727217000 | 33.1124 | 0.25 | 0.76 | 32.863 | 33.1124 | 32.863 | 34 |
| 1727130600 | 32.863 | 0.62 | 1.92 | 32.729999 | 32.863 | 32.24 | 456 |
| 1726871400 | 32.2445 | 0.21 | 0.66 | 32.259999 | 32.49 | 32.22 | 4692 |
| 1726785000 | 32.0334 | 1.68 | 5.52 | 31.95 | 32.0334 | 31.95 | 130 |
| 1726698600 | 30.3563 | -0.12 | -0.39 | 30.4756 | 30.4756 | 30.3563 | 108 |
| 1726612200 | 30.4756 | 0.98 | 3.31 | 30.16 | 30.4756 | 30.16 | 163 |
| 1726525800 | 29.5 | -1.14 | -3.72 | 29.825 | 29.825 | 29.28 | 422 |
| 1726266600 | 30.6406 | 0.7 | 2.35 | 29.69 | 30.65 | 29.69 | 4885 |
| 1726180200 | 29.9374 | 0.3 | 1.02 | 29.645 | 29.9374 | 29.645 | 127 |
| 1726093800 | 29.6343 | -0.29 | -0.95 | 29.9199 | 29.9199 | 28.74 | 1737 |
| 1726007400 | 29.9199 | 0.4 | 1.36 | 29.39 | 29.9199 | 29.325 | 1593 |
| 1725921000 | 29.5174 | 1.77 | 6.36 | 28.8 | 29.5174 | 28.78 | 1369 |
| 1725661800 | 27.7519 | -1.47 | -5.02 | 29.7 | 29.7 | 27.5802 | 1523 |
| 1725575400 | 29.2175 | -1.11 | -3.67 | 29.575 | 29.575 | 29.2175 | 163 |
| 1725489000 | 30.3292 | 0.02 | 0.08 | 29.56 | 30.37 | 28.77 | 935 |
| 1725402600 | 30.3047 | -0.67 | -2.16 | 30.95 | 30.95 | 30.15 | 930 |
| 1725057000 | 30.9734 | -0.22 | -0.72 | 31.2 | 31.2 | 30.9734 | 189 |
| 1724970600 | 31.1982 | 0.07 | 0.21 | 31.725 | 31.725 | 31.1982 | 468 |
| 1724884200 | 31.1314 | -1.06 | -3.29 | 31.33 | 31.33 | 31.1314 | 205 |
