Hot Features
프리미엄
2x Bitcoin Strategy ETF (BITX)
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 | 7.58 | 13.8498081491 | 54.73 | 62.48 | 50.09 | 13968876 | 54.65562764 | SP |
| 4 | 30.65 | 96.8098547063 | 31.66 | 62.48 | 29.9501 | 13155659 | 44.44096758 | SP |
| 12 | 35.15 | 129.41826215 | 27.16 | 62.48 | 20.91 | 9152004 | 35.92853908 | SP |
| 26 | 13.16 | 26.7751780264 | 49.15 | 62.48 | 18.95 | 7793519 | 35.09679213 | SP |
| 52 | 43.15 | 225.208768267 | 19.16 | 62.48 | 18.2101 | 5508595 | 36.94007867 | SP |
| 156 | 46.74 | 300.192678227 | 15.57 | 62.48 | 9.1757 | 4025703 | 36.26206514 | SP |
| 260 | 46.74 | 300.192678227 | 15.57 | 62.48 | 9.1757 | 4025703 | 36.26206514 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 58.28 | 2.2 | 3.92 | 58.61 | 59.18 | 56.86 | 12381952 |
| 1732059000 | 56.08 | 1.14 | 2.07 | 54.96 | 58.08 | 54.44 | 12793402 |
| 1731972600 | 54.94 | 0.09 | 0.16 | 53.44 | 56.27 | 52.54 | 13328606 |
| 1731713400 | 54.85 | 4.72 | 9.42 | 52.26 | 54.94 | 50.43 | 15407111 |
| 1731627000 | 50.13 | -2.87 | -5.42 | 54.73 | 55.3889 | 50.09 | 15438959 |
| 1731540600 | 53 | 0.17 | 0.32 | 53.26 | 57.45 | 52.4302 | 26349402 |
| 1731454200 | 52.83 | 2.85 | 5.70 | 48.96 | 53.28 | 47.91 | 18200430 |
| 1731367800 | 49.98 | 10.65 | 27.08 | 44.62 | 50.4586 | 44.49 | 20982565 |
| 1731108600 | 39.33 | 0.17 | 0.43 | 38.85 | 40.0095 | 38.26 | 10997855 |
| 1731022200 | 39.16 | 0.37 | 0.95 | 37.53 | 39.58 | 37.12 | 11646303 |
| 1730935800 | 38.79 | 6.33 | 19.50 | 37.0799 | 39.17 | 36.28 | 16342700 |
| 1730849400 | 32.46 | 1.97 | 6.46 | 32.28 | 33.42 | 31.81 | 8534403 |
| 1730763000 | 30.49 | -1.79 | -5.55 | 31.66 | 31.855 | 30.33 | 7284927 |
| 1730500200 | 32.28 | -0.76 | -2.30 | 33.189999 | 34.69 | 31.89 | 11399789 |
| 1730413800 | 33.04 | -2.07 | -5.90 | 35.17 | 35.215 | 32.96 | 9697891 |
| 1730327400 | 35.11 | -0.72 | -2.01 | 35.08 | 35.77 | 34.64 | 8607965 |
| 1730241000 | 35.83 | 2.31 | 6.89 | 34.5 | 36.92 | 34.21 | 15986106 |
| 1730154600 | 33.52 | 2.73 | 8.87 | 32.9 | 33.81 | 32.369999 | 8247976 |
| 1729895400 | 30.79 | -1.51 | -4.67 | 32.06 | 32.86 | 29.9501 | 10440197 |
| 1729809000 | 32.299999 | 1.74 | 5.69 | 31.66 | 32.335 | 31.33 | 6628684 |
| 1729722600 | 30.56 | -1.04 | -3.29 | 30.67 | 31.035 | 29.41 | 9056139 |
| 1729636200 | 31.6 | -0.27 | -0.85 | 31.25 | 31.83 | 30.76 | 6205643 |
| 1729549800 | 31.87 | -0.89 | -2.72 | 32.04 | 32.054499 | 30.93 | 7989838 |
| 1729290600 | 32.759999 | 1.66 | 5.34 | 32 | 33.2 | 31.9 | 10252838 |
| 1729204200 | 31.1 | -0.9 | -2.81 | 31.26 | 31.9386 | 30.87 | 5937384 |
| 1729117800 | 32 | 0.69 | 2.20 | 32.185 | 32.61 | 31.47 | 7317667 |
| 1729031400 | 31.31 | 0.98 | 3.23 | 30.35 | 32.2792 | 29.3 | 12387207 |
| 1728945000 | 30.33 | 2.48 | 8.90 | 29.36 | 30.74 | 29.2302 | 9344683 |
| 1728685800 | 27.85 | 2.87 | 11.49 | 26.41 | 28.14 | 26.41 | 7814658 |
| 1728599400 | 24.98 | -1.13 | -4.33 | 26.19 | 26.1903 | 24.23 | 7138356 |
| 1728513000 | 26.11 | -1.1 | -4.04 | 26.87 | 27.36 | 25.89 | 5667742 |
| 1728426600 | 27.21 | -1.04 | -3.68 | 27.564 | 28.135 | 26.81 | 6619833 |
| 1728340200 | 28.25 | 0.83 | 3.03 | 27.99 | 29.2799 | 27.67 | 6801721 |
| 1728081000 | 27.42 | 1.16 | 4.42 | 26.69 | 27.51 | 25.97 | 6492755 |
| 1727994600 | 26.26 | 0.7 | 2.74 | 25.79 | 26.3 | 25.2601 | 6349733 |
| 1727908200 | 25.56 | -1.36 | -5.05 | 26.2 | 27.48 | 25.4 | 7372366 |
| 1727821800 | 26.92 | -1.57 | -5.51 | 28.4 | 28.46 | 26.2301 | 7717554 |
| 1727735400 | 28.49 | -2.17 | -7.08 | 28.96 | 29.115 | 28.07 | 7681181 |
| 1727476200 | 30.66 | 0.87 | 2.92 | 30.69 | 31.58 | 30.39 | 8760245 |
| 1727389800 | 29.79 | 0.8 | 2.76 | 29.58 | 30.93 | 29.28 | 9582690 |
| 1727303400 | 28.99 | -1.1 | -3.66 | 29.36 | 29.81 | 28.8 | 4822725 |
| 1727217000 | 30.09 | 0.92 | 3.15 | 29.34 | 30.2 | 28.58 | 5752743 |
| 1727130600 | 29.17 | 0.4 | 1.39 | 29.18 | 29.665 | 28.94 | 5223559 |
| 1726871400 | 28.77 | -0.43 | -1.47 | 28.89 | 29.47 | 28.35 | 5978797 |
| 1726785000 | 29.2 | 2.86 | 10.86 | 29.23 | 29.8 | 28.69 | 6472530 |
| 1726698600 | 26.34 | 0.03 | 0.11 | 26.27 | 27.54 | 25.61 | 8302817 |
| 1726612200 | 26.31 | 1.66 | 6.73 | 25.82 | 27.58 | 25.46 | 8254938 |
| 1726525800 | 24.65 | -1.62 | -6.17 | 25.17 | 25.17 | 24.21 | 4474824 |
| 1726266600 | 26.27 | 1.17 | 4.66 | 24.54 | 26.53 | 24.5261 | 6357017 |
| 1726180200 | 25.1 | 0.64 | 2.62 | 24.53 | 25.26 | 24.14 | 4684443 |
| 1726093800 | 24.46 | -0.31 | -1.25 | 23.8 | 24.81 | 22.62 | 6765675 |
| 1726007400 | 24.77 | 0.67 | 2.78 | 23.86 | 24.8412 | 23.53 | 3406498 |
| 1725921000 | 24.1 | 2.94 | 13.89 | 22.74 | 24.18 | 22.22 | 5420047 |
| 1725661800 | 21.16 | -2.2 | -9.42 | 23.96 | 23.96 | 20.91 | 9608744 |
| 1725575400 | 23.36 | -1.77 | -7.04 | 23.84 | 24.38 | 23.08 | 5586497 |
| 1725489000 | 25.13 | 0.04 | 0.16 | 23.71 | 25.5499 | 23.41 | 6367354 |
| 1725402600 | 25.09 | -0.55 | -2.15 | 26.05 | 26.0669 | 24.58 | 4527010 |
| 1725057000 | 25.64 | -0.62 | -2.36 | 26.48 | 26.8138 | 24.86 | 7250773 |
| 1724970600 | 26.26 | 0.32 | 1.23 | 27.16 | 27.979 | 25.94 | 7529177 |
| 1724884200 | 25.94 | -3.81 | -12.81 | 26.98 | 27.11 | 25.0301 | 8588620 |
| 1724797800 | 29.75 | -1.26 | -4.06 | 30.02 | 30.07 | 29.05 | 6629129 |
| 1724711400 | 31.01 | -0.35 | -1.12 | 31.49 | 31.58 | 30.68 | 6241669 |
| 1724452200 | 31.36 | 3.16 | 11.21 | 28.97 | 31.57 | 28.62 | 10106727 |
| 1724365800 | 28.2 | -1.33 | -4.50 | 28.78 | 28.87 | 28.01 | 5053710 |
| 1724279400 | 29.53 | 1.95 | 7.07 | 27.56 | 29.56 | 26.97 | 7739241 |
