Hot Features
프리미엄
ProShares Bitcoin and Ether Market Cap Weight ETF (BETH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3747 | 3.825323056 | 88.22 | 92.68 | 85.61 | 10936 | 90.89787274 | SP |
| 4 | 22.1447 | 31.8858171346 | 69.45 | 92.68 | 63.7081 | 4962 | 85.6776224 | SP |
| 12 | 35.3847 | 62.9508984167 | 56.21 | 92.68 | 53 | 3528 | 73.15208054 | SP |
| 26 | 8.5147 | 10.2487963409 | 83.08 | 92.68 | 51 | 2950 | 70.39934206 | SP |
| 52 | 39.8647 | 77.0630195245 | 51.73 | 95.46 | 51 | 2538 | 70.86270372 | SP |
| 156 | 49.6747 | 118.498807252 | 41.92 | 95.46 | 38.48 | 2291 | 69.89599147 | SP |
| 260 | 49.6747 | 118.498807252 | 41.92 | 95.46 | 38.48 | 2291 | 69.89599147 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 86.1177 | -3.5 | -3.91 | 86.92 | 88 | 85.61 | 5578 |
| 1732577400 | 89.6202 | -2.79 | -3.02 | 91.52 | 91.82 | 89.33 | 10565 |
| 1732318200 | 92.4081 | 0.4 | 0.43 | 91.15 | 92.68 | 91.15 | 8363 |
| 1732231800 | 92.0108 | 4.25 | 4.85 | 91.48 | 92.49 | 89.83 | 28753 |
| 1732145400 | 87.7583 | 1.24 | 1.43 | 88.22 | 88.68 | 87.7583 | 1423 |
| 1732059000 | 86.5195 | 0.65 | 0.76 | 85.93 | 87.94 | 85.93 | 2523 |
| 1731972600 | 85.8695 | 0.27 | 0.32 | 85.46 | 86.99 | 84.85 | 4818 |
| 1731713400 | 85.5995 | 2.92 | 3.53 | 83.67 | 85.5995 | 82.3931 | 1391 |
| 1731627000 | 82.6785 | -2.15 | -2.53 | 86.06 | 86.06 | 82.6785 | 2685 |
| 1731540600 | 84.8289 | -0.49 | -0.57 | 85.39 | 87.77 | 84.8289 | 4794 |
| 1731454200 | 85.3171 | 1.84 | 2.20 | 82.28 | 85.3171 | 81.73 | 3962 |
| 1731367800 | 83.4817 | 10.01 | 13.63 | 79.13 | 83.4817 | 79 | 7214 |
| 1731108600 | 73.4691 | 0.2 | 0.27 | 73.3 | 73.8 | 73 | 1942 |
| 1731022200 | 73.2686 | 1.1 | 1.52 | 72.05 | 73.2686 | 71.31 | 3355 |
| 1730935800 | 72.17 | 6.77 | 10.36 | 70.73 | 72.17 | 70.05 | 6382 |
| 1730849400 | 65.3956 | 1.69 | 2.65 | 65.33 | 65.959999 | 65.33 | 739 |
| 1730763000 | 63.7081 | -1.93 | -2.94 | 64.86 | 64.86 | 63.7081 | 1388 |
| 1730500200 | 65.6354 | -1.11 | -1.66 | 66.489999 | 67.31 | 65.6354 | 937 |
| 1730413800 | 66.740799 | -2.1 | -3.05 | 68.8 | 68.8 | 66.740799 | 1151 |
| 1730327400 | 68.8424 | -0.46 | -0.66 | 69.45 | 69.55 | 68.8424 | 1271 |
| 1730241000 | 69.3 | 3.06 | 4.62 | 68.09 | 70.06 | 67.96 | 3489 |
| 1730154600 | 66.236999 | 2.35 | 3.67 | 65.78 | 66.3705 | 65.78 | 1610 |
| 1729895400 | 63.8918 | -1.46 | -2.23 | 65.23 | 65.23 | 63.8918 | 587 |
| 1729809000 | 65.3477 | 1.6 | 2.50 | 64.72 | 65.45 | 64.72 | 914 |
| 1729722600 | 63.7512 | -1.48 | -2.27 | 64.26 | 64.37 | 62.8 | 1813 |
| 1729636200 | 65.2287 | -0.55 | -0.84 | 65.01 | 65.2287 | 64.55 | 1347 |
| 1729549800 | 65.7782 | -0.51 | -0.76 | 65.959999 | 65.959999 | 64.959999 | 2542 |
| 1729290600 | 66.2833 | 1.73 | 2.67 | 65.43 | 66.4 | 65.43 | 29458 |
| 1729204200 | 64.5573 | -0.95 | -1.45 | 64.84 | 65.099999 | 64.5573 | 1387 |
| 1729117800 | 65.5081 | 0.73 | 1.12 | 65.55 | 65.58 | 65.465 | 1466 |
| 1729031400 | 64.782799 | 0.66 | 1.03 | 63.98 | 64.81 | 63.901 | 2162 |
| 1728945000 | 64.1239 | 3.1 | 5.08 | 62.76 | 64.34 | 62.6709 | 1646 |
| 1728685800 | 61.024 | 3.15 | 5.45 | 59.5 | 61.024 | 59.5 | 1609 |
| 1728599400 | 57.8713 | -1.3 | -2.19 | 59.07 | 59.07 | 57.55 | 1273 |
| 1728513000 | 59.1666 | -1.14 | -1.89 | 60.01 | 60.01 | 59 | 1563 |
| 1728426600 | 60.3038 | -0.89 | -1.46 | 60.59 | 60.6 | 60 | 2145 |
| 1728340200 | 61.1982 | 0.82 | 1.35 | 61.19 | 61.24 | 60.76 | 942 |
| 1728081000 | 60.3817 | 1.46 | 2.47 | 59.54 | 60.3817 | 58.97 | 1311 |
| 1727994600 | 58.9264 | 0.52 | 0.88 | 58.52 | 58.9264 | 58 | 3142 |
| 1727908200 | 58.41 | -1.77 | -2.94 | 59.15 | 60.48 | 58.41 | 4792 |
| 1727821800 | 60.1788 | -2.36 | -3.77 | 62.08 | 62.08 | 59.5 | 3045 |
| 1727735400 | 62.536 | -2.34 | -3.61 | 63.09 | 63.09 | 62.43 | 1555 |
| 1727476200 | 64.8763 | 0.89 | 1.38 | 64.879999 | 65.504999 | 64.8763 | 2797 |
| 1727389800 | 63.9911 | 1.68 | 2.70 | 63.6 | 64.56 | 63.6 | 3110 |
| 1727303400 | 62.31 | -1.33 | -2.09 | 62.88 | 63.0962 | 62.31 | 1848 |
| 1727217000 | 63.64 | 0.73 | 1.15 | 62.92 | 63.64 | 62.53 | 1838 |
| 1727130600 | 62.9141 | 0.95 | 1.54 | 62.85 | 63.36 | 62.85 | 1217 |
| 1726871400 | 61.96 | 0.03 | 0.05 | 61.96 | 62.02 | 61.96 | 1379 |
| 1726785000 | 61.9316 | 3.21 | 5.46 | 61.59 | 62.1212 | 61.59 | 2559 |
| 1726698600 | 58.7232 | -0.12 | -0.20 | 58.54 | 59.09 | 58.0391 | 644 |
| 1726612200 | 58.8417 | 1.98 | 3.49 | 58.11 | 60.069 | 58.105 | 2677 |
| 1726525800 | 56.857 | -2.13 | -3.62 | 57.49 | 57.49 | 56.5 | 2358 |
| 1726266600 | 58.99 | 1.38 | 2.40 | 57.06 | 59.249 | 57.06 | 1561 |
| 1726180200 | 57.6087 | 0.64 | 1.12 | 56.96 | 57.6087 | 56.96 | 1146 |
| 1726093800 | 56.9712 | -0.44 | -0.77 | 56.18 | 57.2199 | 55 | 1115 |
| 1726007400 | 57.4152 | 0.78 | 1.37 | 56.4 | 57.4152 | 56.1 | 836 |
| 1725921000 | 56.64 | 3.56 | 6.71 | 55.08 | 56.64 | 54.3903 | 2282 |
| 1725661800 | 53.0792 | -2.61 | -4.69 | 56.49 | 56.49 | 53 | 4313 |
| 1725575400 | 55.69 | -2.16 | -3.73 | 56.64 | 56.64 | 55.5742 | 8475 |
| 1725489000 | 57.85 | 0.13 | 0.23 | 56.21 | 58.1309 | 56.07 | 2486 |
| 1725402600 | 57.7181 | -1.6 | -2.70 | 58.87 | 58.87 | 57.5 | 2089 |
| 1725057000 | 59.318 | -0.52 | -0.86 | 60.07 | 60.1124 | 58.5 | 2899 |
| 1724970600 | 59.8334 | 0.11 | 0.18 | 60.93 | 61.55 | 59.669 | 3093 |
| 1724884200 | 59.7268 | -2.67 | -4.28 | 60.31 | 60.39 | 58.901 | 3877 |
| 1724797800 | 62.4 | -1.48 | -2.32 | 62.96 | 62.96 | 62.4 | 1354 |
