Hot Features
프리미엄
Bitwise Crypto Industry Innovators Etf (BITQ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5607 | -2.65608716248 | 21.11 | 22.1501 | 18.83 | 341586 | 20.17450529 | SP |
| 4 | 4.4393 | 27.556176288 | 16.11 | 22.1501 | 14.1932 | 276482 | 19.28253492 | SP |
| 12 | 9.3093 | 82.8229537367 | 11.24 | 22.1501 | 10.83 | 137949 | 17.4672496 | SP |
| 26 | 8.2093 | 66.5259319287 | 12.34 | 22.1501 | 10.03 | 112236 | 15.79901654 | SP |
| 52 | 12.6793 | 161.109275731 | 7.87 | 22.1501 | 7.78 | 156085 | 12.67222976 | SP |
| 156 | -9.1807 | -30.880255634 | 29.73 | 30.4798 | 3.2 | 139021 | 10.90935057 | SP |
| 260 | -3.9907 | -16.2620211899 | 24.54 | 35.679 | 3.2 | 136757 | 12.91803004 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 19.1 | -1.48 | -7.19 | 19.94 | 20.3951 | 18.83 | 313140 |
| 1732577400 | 20.58 | -0.16 | -0.77 | 21.36 | 21.36 | 19.935 | 313900 |
| 1732318200 | 20.74 | 1.04 | 5.28 | 19.65 | 21.1305 | 19.43 | 285450 |
| 1732231800 | 19.7 | -1.06 | -5.11 | 22 | 22.1501 | 19.4 | 379945 |
| 1732145400 | 20.76 | 0.35 | 1.71 | 21.11 | 21.4481 | 20.3212 | 389237 |
| 1732059000 | 20.41 | 0.92 | 4.72 | 19.635 | 20.505 | 19.2783 | 476198 |
| 1731972600 | 19.49 | 0.32 | 1.67 | 19 | 20.02 | 18.8109 | 201777 |
| 1731713400 | 19.17 | 0.52 | 2.79 | 18.85 | 19.31 | 18.34 | 181700 |
| 1731627000 | 18.65 | -0.4 | -2.10 | 19.69 | 19.77 | 18.4267 | 189777 |
| 1731540600 | 19.05 | -1.85 | -8.85 | 21 | 21.75 | 19 | 729788 |
| 1731454200 | 20.9 | -0.19 | -0.90 | 20.44 | 21.12 | 20 | 286303 |
| 1731367800 | 21.09 | 2.88 | 15.82 | 19.67 | 21.2 | 19.33 | 458242 |
| 1731108600 | 18.21 | 0.26 | 1.45 | 18.02 | 18.21 | 17.55 | 311429 |
| 1731022200 | 17.95 | 0.6 | 3.46 | 17.12 | 18.14 | 17.0728 | 246723 |
| 1730935800 | 17.35 | 2.46 | 16.52 | 16.399999 | 17.35 | 16.079899 | 246240 |
| 1730849400 | 14.89 | 0.66 | 4.64 | 14.48 | 14.98 | 14.48 | 76998 |
| 1730763000 | 14.23 | -0.48 | -3.26 | 14.56 | 14.56 | 14.1932 | 61274 |
| 1730500200 | 14.71 | -0.29 | -1.93 | 15.02 | 15.5494 | 14.6201 | 131902 |
| 1730413800 | 15 | -1.12 | -6.95 | 15.83 | 15.83 | 14.925 | 104971 |
| 1730327400 | 16.12 | -0.42 | -2.54 | 16.11 | 16.5399 | 15.803 | 63357 |
| 1730241000 | 16.54 | 0.06 | 0.36 | 16.82 | 16.9773 | 16.379999 | 187327 |
| 1730154600 | 16.48 | 1.24 | 8.14 | 15.84 | 16.579999 | 15.84 | 126736 |
| 1729895400 | 15.24 | -0.41 | -2.62 | 15.65 | 15.835 | 15.145 | 52518 |
| 1729809000 | 15.65 | 0.5 | 3.30 | 15.415 | 15.88 | 15.18 | 66217 |
| 1729722600 | 15.15 | -0.65 | -4.11 | 15.43 | 15.531 | 14.7 | 65982 |
| 1729636200 | 15.8 | 0.1 | 0.64 | 15.46 | 15.82 | 15.4 | 56576 |
| 1729549800 | 15.7 | 0.23 | 1.49 | 15.33 | 15.75 | 14.9001 | 133934 |
| 1729290600 | 15.47 | 0.93 | 6.40 | 14.84 | 15.55 | 14.84 | 115358 |
| 1729204200 | 14.54 | -0.29 | -1.96 | 14.77 | 14.829 | 14.43 | 41700 |
| 1729117800 | 14.83 | 0.67 | 4.73 | 14.37 | 14.83 | 14.1225 | 97483 |
| 1729031400 | 14.16 | -0.06 | -0.42 | 14.25 | 14.65 | 13.85 | 77069 |
| 1728945000 | 14.22 | 0.58 | 4.25 | 14.03 | 14.49 | 13.83 | 140772 |
| 1728685800 | 13.64 | 0.93 | 7.32 | 12.92 | 13.66 | 12.92 | 138397 |
| 1728599400 | 12.71 | -0.22 | -1.70 | 12.95 | 12.95 | 12.6 | 23085 |
| 1728513000 | 12.93 | -0.2 | -1.52 | 13.14 | 13.26 | 12.85 | 45433 |
| 1728426600 | 13.13 | 0 | 0.00 | 13.04 | 13.3 | 13 | 25515 |
| 1728340200 | 13.13 | -0.18 | -1.35 | 13.31 | 13.6 | 13 | 119340 |
| 1728081000 | 13.31 | 0.39 | 3.02 | 13.13 | 13.33 | 12.895 | 51556 |
| 1727994600 | 12.92 | 0.07 | 0.54 | 12.815 | 12.941 | 12.55 | 41612 |
| 1727908200 | 12.85 | 0.13 | 1.02 | 12.595 | 13.0083 | 12.46 | 45647 |
| 1727821800 | 12.72 | -0.61 | -4.58 | 13.32 | 13.32 | 12.48 | 41627 |
| 1727735400 | 13.33 | -0.62 | -4.44 | 13.47 | 13.59 | 13.3 | 40418 |
| 1727476200 | 13.95 | 0.12 | 0.87 | 14 | 14.12 | 13.78 | 43693 |
| 1727389800 | 13.83 | 0.69 | 5.25 | 13.48 | 13.9399 | 13.35 | 80128 |
| 1727303400 | 13.14 | -0.12 | -0.90 | 13.19 | 13.4393 | 13.13 | 42789 |
| 1727217000 | 13.26 | 0.52 | 4.08 | 12.8 | 13.26 | 12.62 | 62334 |
| 1727130600 | 12.74 | 0.4 | 3.24 | 12.46 | 12.83 | 12.46 | 37461 |
| 1726871400 | 12.34 | -0.09 | -0.72 | 12.36 | 12.4563 | 12.17 | 35217 |
| 1726785000 | 12.43 | 0.23 | 1.89 | 12.8 | 12.8 | 12.39 | 32884 |
| 1726698600 | 12.2 | -0.02 | -0.16 | 12.21 | 12.74 | 12.15 | 39697 |
| 1726612200 | 12.22 | 0.12 | 0.99 | 12.3 | 12.5683 | 12.145 | 47466 |
| 1726525800 | 12.1 | -0.26 | -2.10 | 12.05 | 12.17 | 11.82 | 28666 |
| 1726266600 | 12.36 | 0.28 | 2.32 | 12.1 | 12.5 | 12.08 | 50209 |
| 1726180200 | 12.08 | 0.16 | 1.34 | 11.9387 | 12.1899 | 11.7764 | 35307 |
| 1726093800 | 11.92 | -0.02 | -0.17 | 11.72 | 12 | 11.4262 | 59835 |
| 1726007400 | 11.94 | 0.32 | 2.75 | 11.55 | 11.99 | 11.41 | 29584 |
| 1725921000 | 11.62 | 0.73 | 6.70 | 11.11 | 11.62 | 11.11 | 62476 |
| 1725661800 | 10.89 | -0.59 | -5.14 | 11.56 | 11.56 | 10.83 | 123461 |
| 1725575400 | 11.48 | 0.11 | 0.97 | 11.36 | 11.66 | 11.325 | 58607 |
| 1725489000 | 11.37 | -0.07 | -0.61 | 11.24 | 11.5799 | 11.1101 | 91535 |
| 1725402600 | 11.44 | -0.82 | -6.69 | 12.17 | 12.17 | 11.37 | 100286 |
| 1725057000 | 12.26 | -0.14 | -1.13 | 12.52 | 12.54 | 12.1275 | 46528 |
| 1724970600 | 12.4 | 0.05 | 0.39 | 12.69 | 12.9099 | 12.2918 | 50211 |
| 1724884200 | 12.3517 | -0.46 | -3.58 | 12.76 | 12.76 | 12.22 | 45486 |
| 1724797800 | 12.81 | -0.41 | -3.10 | 13.03 | 13.03 | 12.63 | 99519 |
