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 | -0.71 | -4.92713393477 | 14.41 | 14.82 | 12.7601 | 116800 | 13.50739473 | SP |
| 4 | -4.68 | -25.4624591948 | 18.38 | 18.51 | 12.7601 | 181787 | 15.09952172 | SP |
| 12 | -4.21 | -23.5064209939 | 17.91 | 20.56 | 12.7601 | 168172 | 17.08103376 | SP |
| 26 | 1.65 | 13.6929460581 | 12.05 | 23.09 | 11.82 | 174002 | 18.04394332 | SP |
| 52 | 1.52 | 12.4794745484 | 12.18 | 23.09 | 9.9016 | 130774 | 16.18979483 | SP |
| 156 | -0.93 | -6.35680109364 | 14.63 | 23.09 | 3.2 | 139934 | 10.79681939 | SP |
| 260 | -10.84 | -44.1727791361 | 24.54 | 35.679 | 3.2 | 140803 | 13.43701387 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 13.7 | 0.78 | 6.04 | 13.27 | 13.7388 | 13.185 | 99024 |
| 1741905000 | 12.92 | -0.58 | -4.30 | 13.46 | 13.4639 | 12.88 | 96208 |
| 1741818600 | 13.5 | 0.07 | 0.52 | 13.73 | 13.7869 | 13.105 | 82137 |
| 1741732200 | 13.43 | 0.4 | 3.07 | 13.21 | 13.5699 | 12.7601 | 103663 |
| 1741645800 | 13.03 | -1.67 | -11.36 | 14.05 | 14.08 | 12.8433 | 173412 |
| 1741390200 | 14.7 | 0.17 | 1.17 | 14.41 | 14.82 | 14.06 | 122355 |
| 1741303800 | 14.53 | -0.69 | -4.53 | 14.6 | 15.093 | 14.31 | 233905 |
| 1741217400 | 15.22 | 0.82 | 5.69 | 14.59 | 15.22 | 14.3567 | 76138 |
| 1741131000 | 14.4 | -0.08 | -0.55 | 13.95 | 14.85 | 13.44 | 169879 |
| 1741044600 | 14.48 | -0.54 | -3.60 | 16.01 | 16.1344 | 14.3105 | 232845 |
| 1740785400 | 15.02 | 0.51 | 3.51 | 14.25 | 15.06 | 14.2 | 128064 |
| 1740699000 | 14.51 | -0.25 | -1.69 | 15.28 | 15.6 | 14.4821 | 107458 |
| 1740612600 | 14.76 | 0.14 | 0.96 | 14.61 | 15.08 | 14.48 | 193710 |
| 1740526200 | 14.62 | -1.24 | -7.82 | 15.37 | 15.45 | 14.28 | 384711 |
| 1740439800 | 15.86 | -0.85 | -5.09 | 16.84 | 16.84 | 15.7 | 999708 |
| 1740180600 | 16.71 | -1.11 | -6.23 | 18.02 | 18.25 | 16.69 | 96357 |
| 1740094200 | 17.82 | -0.04 | -0.22 | 17.96 | 18 | 17.45 | 53527 |
| 1740007800 | 17.86 | -0.15 | -0.83 | 18.07 | 18.2895 | 17.77 | 56980 |
| 1739921400 | 18.01 | -0.38 | -2.07 | 18.3 | 18.3885 | 17.9061 | 72041 |
| 1739575800 | 18.39 | 0.06 | 0.33 | 18.38 | 18.51 | 18.23 | 64636 |
| 1739489400 | 18.33 | 0.51 | 2.86 | 17.89 | 18.3499 | 17.605 | 71677 |
| 1739403000 | 17.82 | 0.27 | 1.54 | 17.33 | 17.92 | 17.27 | 73171 |
| 1739316600 | 17.55 | -0.6 | -3.31 | 18.03 | 18.165 | 17.51 | 62530 |
| 1739230200 | 18.15 | 0.2 | 1.11 | 18.29 | 18.3203 | 18.055 | 48663 |
| 1738971000 | 17.95 | 0.03 | 0.17 | 18.31 | 18.6975 | 17.89 | 109473 |
| 1738884600 | 17.92 | -0.12 | -0.67 | 18.1 | 18.52 | 17.695 | 231030 |
| 1738798200 | 18.04 | -0.1 | -0.55 | 18.18 | 18.3592 | 17.9938 | 194061 |
| 1738711800 | 18.14 | -0.04 | -0.22 | 18 | 18.33 | 17.953 | 114287 |
| 1738625400 | 18.18 | 0.03 | 0.17 | 17.08 | 18.3261 | 17 | 176132 |
| 1738366200 | 18.15 | -0.21 | -1.14 | 18.5 | 18.93 | 18.03 | 102353 |
| 1738279800 | 18.36 | 0.66 | 3.73 | 18.03 | 18.56 | 18.03 | 166569 |
| 1738193400 | 17.7 | 0.2 | 1.14 | 17.51 | 17.85 | 17.19 | 104492 |
| 1738107000 | 17.5 | -0.03 | -0.17 | 17.74 | 17.74 | 17.15 | 149848 |
| 1738020600 | 17.53 | -2.29 | -11.55 | 18.69 | 18.69 | 16.9501 | 387835 |
| 1737761400 | 19.82 | 0.12 | 0.61 | 20 | 20.56 | 19.73 | 120913 |
| 1737675000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737588600 | 19.7 | 0.25 | 1.29 | 19.3 | 19.801 | 19.03 | 126206 |
| 1737502200 | 19.45 | -0.19 | -0.97 | 19.7 | 19.8 | 18.6652 | 373076 |
| 1737156600 | 19.64 | 0.66 | 3.48 | 19.62 | 20.09 | 19.45 | 207198 |
| 1737070200 | 18.98 | 0.25 | 1.33 | 18.7 | 19.089 | 18.46 | 91712 |
| 1736983800 | 18.73 | 0.83 | 4.64 | 18.43 | 19.019 | 18.39 | 93294 |
| 1736897400 | 17.9 | 0.54 | 3.11 | 18.13 | 18.275 | 17.5731 | 89292 |
| 1736811000 | 17.36 | -0.48 | -2.69 | 17.2 | 17.425 | 16.83 | 191031 |
| 1736551800 | 17.84 | -0.21 | -1.16 | 17.75 | 17.9 | 17.27 | 143269 |
| 1736379000 | 18.05 | -0.58 | -3.11 | 18.22 | 18.46 | 17.6 | 130686 |
| 1736292600 | 18.63 | -1.02 | -5.19 | 19.38 | 19.61 | 18.4232 | 94041 |
| 1736206200 | 19.65 | 0.59 | 3.10 | 19.5 | 19.84 | 19.16 | 236168 |
| 1735947000 | 19.06 | 1.57 | 8.98 | 17.69 | 19.06 | 17.69 | 140034 |
| 1735860600 | 17.49 | 0.6 | 3.55 | 17.39 | 17.86 | 17.125 | 132231 |
| 1735687800 | 16.89 | -0.29 | -1.69 | 17.51 | 17.575 | 16.735 | 174436 |
| 1735601400 | 17.18 | -0.85 | -4.71 | 17.41 | 17.44 | 16.76 | 259770 |
| 1735342200 | 18.03 | -0.58 | -3.12 | 18.56 | 18.56 | 17.9 | 129885 |
| 1735255800 | 18.61 | -0.32 | -1.69 | 18.71 | 18.8133 | 18.4485 | 79132 |
| 1735077840 | 18.93 | 0.96 | 5.34 | 18.4 | 18.99 | 18.2712 | 117376 |
| 1734996600 | 17.97 | -0.89 | -4.72 | 18.66 | 18.66 | 17.84 | 353460 |
| 1734737400 | 18.86 | 0.66 | 3.63 | 17.94 | 18.915 | 17.94 | 255274 |
| 1734651000 | 18.2 | -1.13 | -5.85 | 19.81 | 20 | 18.1001 | 769282 |
| 1734564600 | 19.33 | -1.93 | -9.08 | 21 | 21.365 | 18.88 | 351186 |
| 1734478200 | 21.26 | -0.43 | -1.98 | 22 | 22 | 21.0124 | 204963 |
| 1734391800 | 21.69 | 1.03 | 4.99 | 21.11 | 22.4799 | 20.94 | 329458 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
