Hot Features
프리미엄
ProShares Bitcoin and Ether Market Cap Weight ETF (BETH)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5876 | 0.809032080408 | 72.63 | 75.78 | 66.46 | 5211 | 70.89510525 | SP |
| 4 | -10.3824 | -12.419138756 | 83.6 | 85.1099 | 66.46 | 3092 | 74.40961988 | SP |
| 12 | -23.6324 | -24.4010325245 | 96.85 | 101.3299 | 66.46 | 3043 | 84.89523315 | SP |
| 26 | 16.7276 | 29.6116126748 | 56.49 | 101.3299 | 53 | 3291 | 80.18674218 | SP |
| 52 | -14.9224 | -16.9303380985 | 88.14 | 101.3299 | 51 | 2761 | 77.18916793 | SP |
| 156 | 31.2976 | 74.6603053435 | 41.92 | 101.3299 | 38.48 | 2444 | 73.690676 | SP |
| 260 | 31.2976 | 74.6603053435 | 41.92 | 101.3299 | 38.48 | 2444 | 73.690676 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 73.2176 | 2.64 | 3.74 | 72.65 | 73.2176 | 71.5101 | 3710 |
| 1741131000 | 70.5749 | 1.05 | 1.51 | 66.9 | 71.34 | 66.459999 | 4865 |
| 1741044600 | 69.5226 | -1.3 | -1.83 | 75.78 | 75.78 | 69.5226 | 3954 |
| 1740785400 | 70.8182 | 0.5 | 0.71 | 68.68 | 71.13 | 68.4 | 12349 |
| 1740699000 | 70.3161 | -1.05 | -1.47 | 72.63 | 72.63 | 70.3161 | 1178 |
| 1740612600 | 71.3667 | -3.34 | -4.46 | 72.57 | 73.7199 | 70.3425 | 3150 |
| 1740526200 | 74.702 | -5.02 | -6.30 | 75.3 | 75.3 | 72.6 | 14961 |
| 1740439800 | 79.721 | -0.42 | -0.53 | 80.76 | 80.76 | 79.721 | 1390 |
| 1740180600 | 80.1459 | -3.37 | -4.04 | 84.2 | 84.2 | 80.1459 | 675 |
| 1740094200 | 83.5198 | 1.85 | 2.26 | 83 | 83.5198 | 82.89 | 740 |
| 1740007800 | 81.6748 | 1.97 | 2.47 | 81.66 | 81.95 | 81.66 | 717 |
| 1739921400 | 79.7083 | -2.87 | -3.48 | 84 | 84 | 79.48 | 3506 |
| 1739575800 | 82.5803 | 1.17 | 1.43 | 81.76 | 83.24 | 81.76 | 771 |
| 1739489400 | 81.4136 | -0.78 | -0.95 | 81.04 | 81.68 | 81.04 | 875 |
| 1739403000 | 82.1948 | 1.75 | 2.18 | 80.07 | 82.5399 | 80.07 | 770 |
| 1739316600 | 80.4427 | -2.01 | -2.43 | 82.06 | 82.22 | 80.4427 | 915 |
| 1739230200 | 82.4502 | 1.55 | 1.92 | 82.56 | 82.56 | 82 | 926 |
| 1738971000 | 80.9002 | -1.41 | -1.71 | 84.74 | 85.1099 | 80.9002 | 1559 |
| 1738884600 | 82.3055 | -0.63 | -0.76 | 83.6 | 83.6 | 82.11 | 1622 |
| 1738798200 | 82.9343 | -0.96 | -1.14 | 84.09 | 84.09 | 82.0931 | 3215 |
| 1738711800 | 83.8934 | -1.76 | -2.06 | 84.56 | 84.784 | 83.8 | 2304 |
| 1738625400 | 85.6562 | -5.64 | -6.17 | 80.87 | 85.6562 | 80.59 | 3651 |
| 1738366200 | 91.2918 | -2.45 | -2.61 | 94.11 | 95.01 | 91.2918 | 5476 |
| 1738279800 | 93.7418 | 1.03 | 1.12 | 93.74 | 94.46 | 93.74 | 993 |
| 1738193400 | 92.7081 | 2.6 | 2.88 | 90.94 | 92.7081 | 90.94 | 511 |
| 1738107000 | 90.1097 | -0.48 | -0.53 | 91.5 | 92.05 | 90.1097 | 2335 |
| 1738020600 | 90.5897 | -3.79 | -4.02 | 89.65 | 92 | 88.341 | 5594 |
| 1737761400 | 94.3846 | 1.07 | 1.15 | 94.67 | 95.86 | 94.3846 | 2275 |
| 1737675000 | 93.3126 | 0 | 0.00 | 93.3126 | 93.3126 | 93.3126 | 0 |
| 1737588600 | 93.3126 | -1.94 | -2.04 | 93.96 | 93.96 | 93.3126 | 707 |
| 1737502200 | 95.2515 | -0 | -0.00 | 93.3404 | 95.84 | 93.3404 | 3002 |
| 1737156600 | 95.255 | 4.39 | 4.83 | 93.87 | 95.41 | 93.87 | 2334 |
| 1737070200 | 90.8682 | 0.11 | 0.12 | 90.22 | 90.8682 | 88.13 | 1416 |
| 1736983800 | 90.7557 | 3.45 | 3.96 | 89.53 | 91.23 | 89.53 | 2561 |
| 1736897400 | 87.3017 | 2.7 | 3.19 | 87.6 | 87.6 | 87.3017 | 510 |
| 1736811000 | 84.6063 | -1.75 | -2.03 | 82.43 | 84.6063 | 82.43 | 1269 |
| 1736551800 | 86.3596 | 0.64 | 0.75 | 85.6757 | 86.3596 | 84.15 | 3737 |
| 1736379000 | 85.7208 | -2.48 | -2.81 | 85 | 86.38 | 84.66 | 634 |
| 1736292600 | 88.201 | -5.74 | -6.11 | 92.65 | 92.65 | 88.201 | 6552 |
| 1736206200 | 93.9451 | 2.95 | 3.24 | 91.65 | 93.98 | 91.65 | 2863 |
| 1735947000 | 90.9994 | 1.52 | 1.70 | 89.45 | 91 | 89.45 | 770 |
| 1735860600 | 89.4807 | 3.66 | 4.27 | 88.91 | 89.5285 | 88.8584 | 2362 |
| 1735687800 | 85.8195 | -0.99 | -1.14 | 88.22 | 88.22 | 85.8195 | 6588 |
| 1735601400 | 86.8122 | 0.19 | 0.22 | 86 | 87.085 | 84.17 | 2623 |
| 1735342200 | 86.6214 | -1.01 | -1.15 | 87 | 87 | 85.89 | 2126 |
| 1735255800 | 87.63 | -3.3 | -3.63 | 87.95 | 87.95 | 87.431 | 1719 |
| 1735077840 | 90.9282 | 4.75 | 5.51 | 89.89 | 90.9282 | 89.89 | 2709 |
| 1734996600 | 86.18 | -3.4 | -3.80 | 87.81 | 87.81 | 85.6793 | 2918 |
| 1734737400 | 89.5837 | 0.33 | 0.37 | 89.14 | 90.21 | 89.14 | 5041 |
| 1734651000 | 89.2555 | -5.07 | -5.37 | 94 | 94 | 88.86 | 5005 |
| 1734564600 | 94.3227 | -5.63 | -5.63 | 97.95 | 98 | 93.561 | 5324 |
| 1734478200 | 99.9522 | 0.03 | 0.03 | 101.17 | 101.2273 | 99.3 | 6871 |
| 1734391800 | 99.9235 | 4.19 | 4.38 | 97.77 | 101.3299 | 97.77 | 4961 |
| 1734132600 | 95.7345 | 1.36 | 1.44 | 95.5154 | 96.34 | 94.5 | 1655 |
| 1734046200 | 94.3712 | -1.02 | -1.07 | 95.8 | 96.219 | 94.3712 | 1655 |
| 1733959800 | 95.3894 | 4.78 | 5.27 | 92.96 | 95.48 | 92.96 | 1487 |
| 1733873400 | 90.61 | -0.44 | -0.48 | 90.5 | 90.6477 | 88.805 | 2533 |
| 1733787000 | 91.0516 | -5.7 | -5.89 | 94.03 | 94.57 | 91 | 4195 |
| 1733527800 | 96.7492 | 3 | 3.21 | 94.26 | 96.895 | 94.26 | 3381 |
