Hot Features
프리미엄
2x Bitcoin Strategy ETF (BITX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4307 | -2.70607149612 | 52.87 | 55.56 | 48.93 | 8160628 | 51.99257083 | SP |
| 4 | -12.8107 | -19.9388326848 | 64.25 | 66.54 | 48.93 | 8574389 | 55.77135734 | SP |
| 12 | -9.1107 | -15.0465730801 | 60.55 | 72.8 | 46.41 | 9594601 | 58.24484024 | SP |
| 26 | 23.8793 | 86.6447750363 | 27.56 | 72.8 | 20.91 | 9423277 | 46.91560226 | SP |
| 52 | 20.5093 | 66.30876172 | 30.93 | 72.8 | 18.95 | 7610992 | 44.01773374 | SP |
| 156 | 35.8693 | 230.374438022 | 15.57 | 72.8 | 9.1757 | 4865031 | 42.70006301 | SP |
| 260 | 35.8693 | 230.374438022 | 15.57 | 72.8 | 9.1757 | 4865031 | 42.70006301 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 50.24 | -4.37 | -8.00 | 55.3 | 55.5799 | 50.06 | 7989688 |
| 1740094200 | 54.61 | 2.58 | 4.96 | 53.9 | 54.97 | 52.6404 | 5481928 |
| 1740007800 | 52.03 | 2.16 | 4.33 | 52.31 | 52.7327 | 51.18 | 6838069 |
| 1739921400 | 49.87 | -3.71 | -6.92 | 52.58 | 52.74 | 48.93 | 12632216 |
| 1739575800 | 53.58 | 1.09 | 2.08 | 52.87 | 55.56 | 52.42 | 7690600 |
| 1739489400 | 52.49 | -0.88 | -1.65 | 52.09 | 52.69 | 51.21 | 10650291 |
| 1739403000 | 53.37 | 1.96 | 3.81 | 50.77 | 54.14 | 50.5109 | 7799702 |
| 1739316600 | 51.41 | -2.44 | -4.53 | 53.2 | 53.8 | 50.92 | 6293124 |
| 1739230200 | 53.85 | 1.77 | 3.40 | 54.22 | 54.6 | 53.25 | 5687811 |
| 1738971000 | 52.08 | -1.52 | -2.84 | 56.66 | 57.1992 | 51.88 | 10796299 |
| 1738884600 | 53.6 | -0.38 | -0.70 | 55.04 | 55.7999 | 52.0099 | 9105265 |
| 1738798200 | 53.98 | -1.59 | -2.86 | 55.61 | 56.17 | 52.98 | 7482225 |
| 1738711800 | 55.57 | -3.13 | -5.33 | 56.26 | 58.2 | 54.7 | 8239377 |
| 1738625400 | 58.7 | -0.19 | -0.32 | 51.04 | 59.75 | 50.7 | 13877871 |
| 1738366200 | 58.89 | -4.25 | -6.73 | 62.92 | 64.675 | 58.8 | 9419180 |
| 1738279800 | 63.14 | 0.74 | 1.19 | 63.35 | 65.31 | 63.03 | 6554448 |
| 1738193400 | 62.4 | 3.41 | 5.78 | 59.99 | 63.2545 | 59.11 | 7900472 |
| 1738107000 | 58.99 | -0.16 | -0.27 | 60.63 | 62.09 | 58.87 | 6196459 |
| 1738020600 | 59.15 | -4.42 | -6.95 | 58.44 | 60.3699 | 56 | 10451083 |
| 1737761400 | 63.57 | 0.4 | 0.63 | 64.25 | 66.54 | 63.37 | 8301165 |
| 1737675000 | 63.17 | 0 | 0.00 | 63.17 | 63.17 | 63.17 | 0 |
| 1737588600 | 63.17 | -2.37 | -3.62 | 63.49 | 64.19 | 61.845 | 7629982 |
| 1737502200 | 65.54 | 1.62 | 2.53 | 64.209999 | 67 | 61.21 | 13399021 |
| 1737156600 | 63.92 | 5.07 | 8.62 | 61.68 | 65.55 | 61.06 | 10331063 |
| 1737070200 | 58.85 | 0.93 | 1.61 | 57.63 | 59.1 | 55.04 | 9540032 |
| 1736983800 | 57.92 | 3.66 | 6.75 | 57.01 | 59.3 | 56.75 | 7708890 |
| 1736897400 | 54.26 | 3.05 | 5.96 | 54.7 | 55.25 | 52.97 | 6288007 |
| 1736811000 | 51.21 | -1.41 | -2.68 | 48.03 | 51.43 | 46.41 | 8007343 |
| 1736551800 | 52.62 | 0.85 | 1.64 | 52.05 | 53.87 | 49.85 | 7801774 |
| 1736379000 | 51.77 | -2.61 | -4.80 | 53.4 | 54.24 | 50.05 | 8258680 |
| 1736292600 | 54.38 | -7.68 | -12.38 | 60.22 | 60.3599 | 54.21 | 11354890 |
| 1736206200 | 62.06 | 4.37 | 7.57 | 58.41 | 62.75 | 58.063 | 9914000 |
| 1735947000 | 57.69 | 1.26 | 2.23 | 56.16 | 58.4981 | 55.5709 | 5952704 |
| 1735860600 | 56.43 | 4.68 | 9.04 | 55.51 | 57.1 | 54.79 | 7736461 |
| 1735687800 | 51.75 | -1.16 | -2.19 | 54.74 | 55.25 | 51.68 | 7137749 |
| 1735601400 | 52.91 | -0.33 | -0.62 | 51.3 | 53.62 | 49.3 | 10262044 |
| 1735342200 | 53.24 | -1.45 | -2.65 | 55.52 | 55.52 | 51.81 | 7063503 |
| 1735255800 | 54.69 | -4.43 | -7.49 | 54.89 | 56.0489 | 54.16 | 8873442 |
| 1735077840 | 59.12 | 6.94 | 13.30 | 56.61 | 59.4699 | 56.245 | 8948354 |
| 1734996600 | 52.18 | -4.19 | -7.43 | 55.24 | 55.3 | 51.35 | 11072395 |
| 1734737400 | 56.37 | 0.07 | 0.12 | 54.87 | 58.18 | 54.7021 | 12360374 |
| 1734651000 | 56.3 | -5.57 | -9.00 | 63.8 | 64.45 | 55.36 | 16229730 |
| 1734564600 | 61.87 | -8.68 | -12.30 | 67.4368 | 67.89 | 61.1 | 15743618 |
| 1734478200 | 70.55 | 1.2 | 1.73 | 71.94 | 72.8 | 69.14 | 9026597 |
| 1734391800 | 69.35 | 4.73 | 7.32 | 67.4 | 71.98 | 67.25 | 12051600 |
| 1734132600 | 64.62 | 2.15 | 3.44 | 63.08 | 65.03 | 62.12 | 10052982 |
| 1734046200 | 62.47 | -1.88 | -2.92 | 64.41 | 65.9 | 61.47 | 9902356 |
| 1733959800 | 64.349999 | 6.02 | 10.32 | 61.19 | 64.8696 | 60.82 | 13874985 |
| 1733873400 | 58.33 | 0.17 | 0.29 | 60.29 | 60.6 | 55.69 | 10884240 |
| 1733787000 | 58.16 | -7.06 | -10.82 | 61.85 | 63.68 | 57.94 | 11273748 |
| 1733527800 | 65.22 | 3.23 | 5.21 | 62.32 | 65.92 | 61.4719 | 10302861 |
| 1733441400 | 61.99 | -0.2 | -0.32 | 67 | 68.0877 | 60.44 | 16061077 |
| 1733355000 | 62.19 | 4.12 | 7.09 | 58.31 | 62.5373 | 56.73 | 11398111 |
| 1733268600 | 58.07 | -0.07 | -0.12 | 56.28 | 59.02 | 55.5501 | 8355744 |
| 1733182200 | 58.14 | -2.06 | -3.42 | 58.61 | 60.6 | 56.52 | 9180430 |
| 1732917840 | 60.2 | 0.56 | 0.94 | 60.55 | 62.6 | 60.16 | 9323834 |
| 1732750200 | 59.64 | 6.65 | 12.55 | 57.22 | 60.41 | 56.87 | 12016086 |
| 1732663800 | 52.99 | -5.34 | -9.15 | 54.37 | 57.7499 | 52.5801 | 12810360 |
| 1732577400 | 58.33 | -5.85 | -9.11 | 61.6583 | 61.9 | 57.7 | 12764360 |
