Hot Features
프리미엄
ProShares Bitcoin and Ether Equal Weight ETF (BETE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.455 | -2.88179363775 | 85.19 | 85.71 | 78.4433 | 968 | 81.48721915 | SP |
| 4 | -1.025 | -1.22373447947 | 83.76 | 88.578 | 74.5101 | 1715 | 82.84385888 | SP |
| 12 | 13.285 | 19.1288696904 | 69.45 | 95.56 | 69.36 | 3378 | 83.11873534 | SP |
| 26 | 12.555 | 17.8897121687 | 70.18 | 95.56 | 50.6152 | 2766 | 72.08425005 | SP |
| 52 | 26.465 | 47.0321663409 | 56.27 | 96.56 | 50.6152 | 2682 | 73.79102323 | SP |
| 156 | 40.935 | 97.9306220096 | 41.8 | 96.56 | 37.8199 | 2352 | 70.84213999 | SP |
| 260 | 40.935 | 97.9306220096 | 41.8 | 96.56 | 37.8199 | 2352 | 70.84213999 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 82.735 | -0.33 | -0.39 | 84.71 | 85.71 | 82.735 | 502 |
| 1738279800 | 83.06 | 1.4 | 1.72 | 83.31 | 83.48 | 83.06 | 787 |
| 1738193400 | 81.6572 | 1.9 | 2.38 | 80.4 | 81.6572 | 79.7701 | 820 |
| 1738107000 | 79.762 | -0.73 | -0.91 | 81.85 | 81.85 | 79.762 | 1541 |
| 1738020600 | 80.4949 | -3.95 | -4.68 | 79.78 | 80.4949 | 78.4433 | 944 |
| 1737761400 | 84.4487 | 1.33 | 1.61 | 85.19 | 85.585 | 84.4487 | 749 |
| 1737675000 | 83.1143 | 0 | 0.00 | 83.1143 | 83.1143 | 83.1143 | 0 |
| 1737588600 | 83.1143 | -1.44 | -1.70 | 83.8 | 83.8 | 83.06 | 1526 |
| 1737502200 | 84.5553 | -1.96 | -2.27 | 85.12 | 85.12 | 83.08 | 3291 |
| 1737156600 | 86.5163 | 4.04 | 4.90 | 84.55 | 86.79 | 84.55 | 1692 |
| 1737070200 | 82.4737 | -0.96 | -1.15 | 82.19 | 82.5 | 82.19 | 719 |
| 1736983800 | 83.4369 | 4.02 | 5.07 | 81.46 | 84.12 | 81.46 | 951 |
| 1736897400 | 79.4123 | 2.71 | 3.54 | 79.57 | 79.57 | 78.62 | 2946 |
| 1736811000 | 76.6976 | -2.62 | -3.31 | 75.08 | 76.6976 | 74.5101 | 2424 |
| 1736551800 | 79.3203 | 0.22 | 0.27 | 79.13 | 79.3203 | 78.5917 | 693 |
| 1736379000 | 79.1045 | -2.36 | -2.89 | 81.29 | 81.29 | 79.1045 | 1788 |
| 1736292600 | 81.4625 | -6.26 | -7.14 | 86.68 | 86.68 | 81.38 | 2028 |
| 1736206200 | 87.7244 | 2.48 | 2.90 | 85.86 | 88.578 | 85.86 | 4792 |
| 1735947000 | 85.2483 | 2.27 | 2.74 | 83.57 | 85.2483 | 83.57 | 2821 |
| 1735860600 | 82.9745 | 3.19 | 4.00 | 82.59 | 83.45 | 82.59 | 1281 |
| 1735687800 | 79.781 | -1.14 | -1.41 | 82 | 82 | 79.781 | 3054 |
| 1735601400 | 80.9199 | 0.7 | 0.87 | 79.72 | 81.2829 | 79 | 10094 |
| 1735342200 | 80.2207 | -0.51 | -0.63 | 81.52 | 81.52 | 80.03 | 1962 |
| 1735255800 | 80.7262 | -3.58 | -4.25 | 81.29 | 81.3114 | 80.51 | 3263 |
| 1735077840 | 84.306 | 3.67 | 4.55 | 82.93 | 84.306 | 82.93 | 1309 |
| 1734996600 | 80.6389 | -2.29 | -2.76 | 81.16 | 81.16 | 77.98 | 4751 |
| 1734737400 | 82.93 | 0.75 | 0.92 | 80.92 | 84.0999 | 80.64 | 6764 |
| 1734651000 | 82.1758 | -5.4 | -6.17 | 88.7 | 88.7 | 82.1758 | 3163 |
| 1734564600 | 87.58 | -6.12 | -6.53 | 91.9 | 91.92 | 87.58 | 1748 |
| 1734478200 | 93.6992 | -1.09 | -1.15 | 95.1 | 95.2361 | 92.9801 | 2329 |
| 1734391800 | 94.79 | 3.55 | 3.90 | 92.16 | 95.56 | 92.16 | 2878 |
| 1734132600 | 91.2359 | 1.2 | 1.33 | 90.99 | 91.69 | 90.625 | 1271 |
| 1734046200 | 90.0404 | -0.16 | -0.18 | 91.9 | 92.56 | 90.0404 | 1525 |
| 1733959800 | 90.2041 | 4.5 | 5.26 | 87.73 | 90.2041 | 87.73 | 2152 |
| 1733873400 | 85.7 | -1.07 | -1.23 | 87.53 | 87.53 | 84.04 | 2307 |
| 1733787000 | 86.77 | -6.51 | -6.98 | 90.04 | 90.47 | 86.77 | 4364 |
| 1733527800 | 93.28 | 4.02 | 4.51 | 90.44 | 93.84 | 90.44 | 2427 |
| 1733441400 | 89.2574 | -0.91 | -1.01 | 92.79 | 93.09 | 89.2574 | 4501 |
| 1733355000 | 90.1651 | 4.91 | 5.76 | 86.99 | 90.1651 | 86.99 | 3962 |
| 1733268600 | 85.2514 | -0.13 | -0.15 | 83.93 | 85.2514 | 83.211 | 1734 |
| 1733182200 | 85.3816 | -0.63 | -0.73 | 85.7 | 87.025 | 85.0522 | 3659 |
| 1732917840 | 86.0104 | -0.01 | -0.01 | 86.34 | 86.695 | 86.0104 | 502 |
| 1732750200 | 86.0215 | 5.75 | 7.17 | 83.88 | 86.39 | 83.88 | 3663 |
| 1732663800 | 80.27 | -3.66 | -4.36 | 80.5 | 81.81 | 80.1 | 2953 |
| 1732577400 | 83.9279 | 0.15 | 0.18 | 85.21 | 85.21 | 83.125 | 3626 |
| 1732318200 | 83.7753 | -0.27 | -0.32 | 83.2 | 83.9934 | 82.53 | 3170 |
| 1732231800 | 84.0432 | 4.96 | 6.27 | 83.81 | 84.63 | 81.73 | 33648 |
| 1732145400 | 79.0875 | 0.54 | 0.69 | 80.15 | 80.15 | 78.825 | 3499 |
| 1732059000 | 78.5494 | -0.09 | -0.11 | 78.03 | 79.57 | 78.03 | 1598 |
| 1731972600 | 78.6365 | 0.75 | 0.96 | 77.63 | 78.91 | 77.55 | 2541 |
| 1731713400 | 77.8888 | 1.58 | 2.07 | 76.56 | 77.8888 | 75.61 | 1455 |
| 1731627000 | 76.3102 | -1.77 | -2.27 | 78.91 | 78.91 | 76.3 | 8281 |
| 1731540600 | 78.0799 | -1.51 | -1.89 | 79.58 | 80.91 | 78.05 | 4607 |
| 1731454200 | 79.5874 | 0.43 | 0.54 | 77.7 | 79.5874 | 77.15 | 5349 |
| 1731367800 | 79.16 | 9.76 | 14.07 | 74.98 | 79.195 | 74.95 | 7932 |
| 1731108600 | 69.3982 | 0.44 | 0.64 | 69.45 | 69.53 | 69.36 | 1153 |
| 1731022200 | 68.9573 | 2.53 | 3.81 | 67.12 | 68.9573 | 67.12 | 3072 |
| 1730935800 | 66.425399 | 6.45 | 10.76 | 65.16 | 66.425399 | 64.37 | 3774 |
| 1730849400 | 59.9725 | 1.09 | 1.84 | 60.14 | 60.16 | 59.9725 | 621 |
| 1730763000 | 58.8863 | -1.99 | -3.27 | 59.95 | 59.95 | 58.8863 | 1247 |
| 1730500200 | 60.8795 | -0.47 | -0.76 | 61.61 | 62.5269 | 60.8795 | 1325 |
