Hot Features
프리미엄
ProShares Bitcoin ETF (BITO)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.1328125 | 25.6 | 26.0599 | 23.945 | 9437375 | 24.92327439 | SP |
| 4 | 1.75 | 7.42784380306 | 23.56 | 26.1 | 21.695 | 8496999 | 24.36870811 | SP |
| 12 | 5.07 | 25.0494071146 | 20.24 | 27.88 | 20.12 | 11393531 | 24.59643093 | SP |
| 26 | 2.11 | 9.09482758621 | 23.2 | 27.88 | 16.11 | 10022588 | 21.7285345 | SP |
| 52 | 4.39 | 20.9847036329 | 20.92 | 33.79 | 16.11 | 11967367 | 24.91722001 | SP |
| 156 | 1.83 | 7.79386712095 | 23.48 | 33.79 | 9.4796 | 10613224 | 19.91559416 | SP |
| 260 | -15.57 | -38.0870841487 | 40.88 | 44.29 | 9.4796 | 10407900 | 20.8321492 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 25.31 | 0.77 | 3.14 | 24.8 | 25.4599 | 24.59 | 7444439 |
| 1738107000 | 24.54 | -0.01 | -0.04 | 24.9 | 25.19 | 24.54 | 7367227 |
| 1738020600 | 24.55 | -0.89 | -3.50 | 24.43 | 24.8299 | 23.945 | 13379609 |
| 1737761400 | 25.44 | 0.12 | 0.47 | 25.6 | 26.0599 | 25.42 | 9558225 |
| 1737675000 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1737588600 | 25.32 | -0.49 | -1.90 | 25.41 | 25.55 | 25.09 | 7200380 |
| 1737502200 | 25.81 | 0.32 | 1.26 | 25.56 | 26.1 | 24.9581 | 11312308 |
| 1737156600 | 25.49 | 1.08 | 4.42 | 25.03 | 25.83 | 24.91 | 10387625 |
| 1737070200 | 24.41 | 0.19 | 0.78 | 24.19 | 24.48 | 23.64 | 6618107 |
| 1736983800 | 24.22 | 0.78 | 3.33 | 24 | 24.53 | 23.985 | 6538252 |
| 1736897400 | 23.44 | 0.7 | 3.08 | 23.53 | 23.66 | 23.17 | 5833175 |
| 1736811000 | 22.74 | -0.31 | -1.34 | 22.11 | 22.8 | 21.695 | 9793569 |
| 1736551800 | 23.05 | 0.21 | 0.92 | 22.99 | 23.33 | 22.43 | 7372785 |
| 1736379000 | 22.84 | -0.6 | -2.56 | 23.21 | 23.37 | 22.4701 | 7117255 |
| 1736292600 | 23.44 | -1.49 | -5.98 | 24.58 | 24.5997 | 23.3699 | 10359427 |
| 1736206200 | 24.93 | 0.93 | 3.88 | 24.14 | 25.08 | 24.1001 | 8521404 |
| 1735947000 | 24 | 0.26 | 1.10 | 23.67 | 24.1899 | 23.57 | 6184422 |
| 1735860600 | 23.74 | 0.96 | 4.21 | 23.56 | 23.905 | 23.4 | 9460780 |
| 1735687800 | 22.78 | -0.21 | -0.91 | 23.35 | 23.47 | 22.71 | 6857055 |
| 1735601400 | 22.99 | -0.07 | -0.30 | 22.62 | 23.1301 | 22.19 | 9924219 |
| 1735342200 | 23.06 | -0.27 | -1.16 | 23.54 | 23.54 | 22.74 | 11008417 |
| 1735255800 | 23.33 | -0.92 | -3.79 | 23.37 | 23.62 | 23.24 | 6895213 |
| 1735077840 | 24.25 | 1.51 | 6.64 | 23.71 | 24.3101 | 23.62 | 8575481 |
| 1734996600 | 22.74 | -1.99 | -8.05 | 23.36 | 23.4 | 22.575 | 12618799 |
| 1734737400 | 24.73 | 0.01 | 0.04 | 24.41 | 25.115 | 24.35 | 11992862 |
| 1734651000 | 24.72 | -1.08 | -4.19 | 26.29 | 26.415 | 24.51 | 14194343 |
| 1734564600 | 25.8 | -1.62 | -5.91 | 26.86 | 26.98 | 25.68 | 11738162 |
| 1734478200 | 27.42 | 0.23 | 0.85 | 27.73 | 27.88 | 27.17 | 7803228 |
| 1734391800 | 27.19 | 1.1 | 4.22 | 26.82 | 27.75 | 26.77 | 11182967 |
| 1734132600 | 26.09 | 0.41 | 1.60 | 25.84 | 26.2496 | 25.64 | 6319624 |
| 1734046200 | 25.68 | -0.41 | -1.57 | 26.1 | 26.41 | 25.5195 | 6358753 |
| 1733959800 | 26.09 | 1.28 | 5.16 | 25.39 | 26.195 | 25.35 | 9240320 |
| 1733873400 | 24.81 | 0.1 | 0.40 | 25.24 | 25.31 | 24.255 | 7624997 |
| 1733787000 | 24.71 | -1.41 | -5.40 | 25.51 | 25.89 | 24.71 | 9975030 |
| 1733527800 | 26.12 | 0.63 | 2.47 | 25.59 | 26.32 | 25.42 | 9752997 |
| 1733441400 | 25.49 | -0.06 | -0.23 | 26.55 | 26.7784 | 25.195 | 17053636 |
| 1733355000 | 25.55 | 0.88 | 3.57 | 24.74 | 25.63 | 24.4091 | 8948601 |
| 1733268600 | 24.67 | -0.03 | -0.12 | 24.29 | 24.8814 | 24.14 | 6263340 |
| 1733182200 | 24.7 | -1.44 | -5.51 | 24.78 | 25.2 | 24.36 | 12924381 |
| 1732917840 | 26.14 | 0.15 | 0.58 | 26.2 | 26.65 | 26.11 | 10483670 |
| 1732750200 | 25.99 | 1.59 | 6.52 | 25.44 | 26.185 | 25.35 | 11215658 |
| 1732663800 | 24.4 | -1.08 | -4.24 | 24.77 | 25.49 | 24.365 | 11733134 |
| 1732577400 | 25.48 | -1.21 | -4.53 | 26.18 | 26.21 | 25.3519 | 12481802 |
| 1732318200 | 26.69 | 0.26 | 0.98 | 26.28 | 26.8599 | 26.1201 | 14715426 |
| 1732231800 | 26.43 | 1.01 | 3.97 | 26.2 | 26.705 | 25.72 | 20910358 |
| 1732145400 | 25.42 | 0.47 | 1.88 | 25.49 | 25.62 | 25.11 | 15683809 |
| 1732059000 | 24.95 | 0.28 | 1.13 | 24.69 | 25.4 | 24.57 | 18850191 |
| 1731972600 | 24.67 | 0.01 | 0.04 | 24.34 | 24.99 | 24.15 | 16905043 |
| 1731713400 | 24.66 | 1.08 | 4.58 | 24.05 | 24.68 | 23.635 | 13273399 |
| 1731627000 | 23.58 | -0.61 | -2.52 | 24.59 | 24.75 | 23.551 | 15884936 |
| 1731540600 | 24.19 | 0 | 0.00 | 24.25 | 25.23 | 24.09 | 24365116 |
| 1731454200 | 24.19 | 0.68 | 2.89 | 23.26 | 24.285 | 23.01 | 23401702 |
| 1731367800 | 23.51 | 2.81 | 13.57 | 22.09 | 23.625 | 22.04 | 30283065 |
| 1731108600 | 20.7 | 0.03 | 0.15 | 20.57 | 20.88 | 20.4215 | 10969926 |
| 1731022200 | 20.67 | 0.13 | 0.63 | 20.24 | 20.77 | 20.12 | 12392013 |
| 1730935800 | 20.54 | 1.81 | 9.66 | 20.05 | 20.655 | 19.83 | 22971063 |
| 1730849400 | 18.73 | 0.61 | 3.37 | 18.68 | 19.01 | 18.53 | 12581118 |
| 1730763000 | 18.12 | -0.56 | -3.00 | 18.46 | 18.53 | 18.09 | 11239130 |
| 1730500200 | 18.68 | -1.2 | -6.04 | 18.91 | 19.35 | 18.545 | 14731802 |
| 1730413800 | 19.88 | -0.58 | -2.83 | 20.48 | 20.49 | 19.84 | 11691752 |
| 1730327400 | 20.46 | -0.18 | -0.87 | 20.45 | 20.64 | 20.32 | 11430242 |
