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 | 2.96 | 12.4369747899 | 23.8 | 27.58 | 22.62 | 6107379 | 25.46292103 | SP |
| 4 | -0.8 | -2.90275761974 | 27.56 | 31.58 | 20.91 | 6557479 | 26.36735131 | SP |
| 12 | -6.765 | -20.1789709172 | 33.525 | 40.415 | 19.01 | 6852044 | 29.47880394 | SP |
| 26 | -23.77 | -47.0413615674 | 50.53 | 54.85 | 19.01 | 6026840 | 36.1706196 | SP |
| 52 | 15.75 | 143.051771117 | 11.01 | 59.74 | 9.98 | 3738563 | 35.97121802 | SP |
| 156 | 11.19 | 71.8689788054 | 15.57 | 59.74 | 9.1757 | 3127632 | 35.45922696 | SP |
| 260 | 11.19 | 71.8689788054 | 15.57 | 59.74 | 9.1757 | 3127632 | 35.45922696 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726612200 | 26.31 | 1.66 | 6.73 | 25.82 | 27.58 | 25.46 | 8392769 |
| 1726525800 | 24.65 | -1.62 | -6.17 | 25.17 | 25.17 | 24.21 | 4662090 |
| 1726266600 | 26.27 | 1.17 | 4.66 | 24.54 | 26.53 | 24.46 | 6494514 |
| 1726180200 | 25.1 | 0.64 | 2.62 | 24.53 | 25.26 | 24.14 | 4772747 |
| 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 | 3524556 |
| 1725921000 | 24.1 | 2.94 | 13.89 | 22.74 | 24.18 | 22.22 | 5420047 |
| 1725661800 | 21.16 | -2.2 | -9.42 | 23.96 | 24.05 | 20.91 | 9789072 |
| 1725575400 | 23.36 | -1.77 | -7.04 | 23.84 | 24.38 | 23.08 | 5717005 |
| 1725489000 | 25.13 | 0.04 | 0.16 | 23.71 | 25.5499 | 23.41 | 6367373 |
| 1725402600 | 25.09 | -0.55 | -2.15 | 26.05 | 26.07 | 24.58 | 4640170 |
| 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 |
| 1724193000 | 27.58 | 0.46 | 1.70 | 28.52 | 28.95 | 26.7 | 7942235 |
| 1724106600 | 27.12 | -0.78 | -2.80 | 26.88 | 27.4297 | 26.25 | 5226097 |
| 1723847400 | 27.9 | 2.48 | 9.76 | 26.85 | 28.02 | 25.98 | 6285484 |
| 1723761000 | 25.42 | -1.72 | -6.34 | 27.37 | 28.0501 | 25.1194 | 11404537 |
| 1723674600 | 27.14 | -1.88 | -6.48 | 28.94 | 29.1194 | 26.94 | 8410699 |
| 1723588200 | 29.02 | 1.67 | 6.11 | 27.25 | 29.78 | 27.185 | 6363949 |
| 1723501800 | 27.35 | -1.72 | -5.92 | 27.85 | 29 | 26.26 | 7551141 |
| 1723242600 | 29.07 | 1.18 | 4.23 | 28.62 | 29.38 | 27.9 | 5430336 |
| 1723156200 | 27.89 | 4.14 | 17.43 | 26.37 | 28.27 | 25.4407 | 6810326 |
| 1723069800 | 23.75 | -1.92 | -7.48 | 26.04 | 26.27 | 23.65 | 7427887 |
| 1722983400 | 25.67 | 2.89 | 12.69 | 24.23 | 25.9097 | 22.76 | 8151357 |
| 1722897000 | 22.78 | -9.4 | -29.21 | 19.04 | 24.9286 | 18.95 | 20009337 |
| 1722637800 | 32.18 | -0.81 | -2.46 | 34.59 | 35.35 | 31.96 | 7065769 |
| 1722551400 | 32.99 | -2.15 | -6.12 | 34.45 | 34.8 | 31.83 | 8176519 |
| 1722465000 | 35.14 | -0.74 | -2.06 | 36.5 | 36.92 | 34.82 | 5633202 |
| 1722378600 | 35.88 | -1.68 | -4.47 | 36.76 | 37.12 | 35.47 | 4075551 |
| 1722292200 | 37.56 | -1.02 | -2.64 | 40.35 | 40.415 | 36.59 | 9696029 |
| 1722033000 | 38.58 | 3.65 | 10.45 | 37.95 | 38.77 | 37.272 | 5141760 |
| 1721946600 | 34.93 | -1.19 | -3.29 | 34.46 | 35.45 | 33.42 | 6737786 |
| 1721860200 | 36.12 | -0.57 | -1.55 | 37.35 | 37.799 | 35.94 | 5853373 |
| 1721773800 | 36.69 | -3.21 | -8.05 | 37.86 | 38.7999 | 36.54 | 8021219 |
| 1721687400 | 39.9 | 1.05 | 2.70 | 39.16 | 39.9 | 37.83 | 7521283 |
| 1721428200 | 38.85 | 4.15 | 11.96 | 35.38 | 39.1 | 35.3 | 8043937 |
| 1721341800 | 34.7 | -1.21 | -3.37 | 36.23 | 36.335 | 34.28 | 5588938 |
| 1721255400 | 35.91 | -0.66 | -1.80 | 36 | 36.83 | 35.01 | 6598683 |
| 1721169000 | 36.57 | 1.95 | 5.63 | 35.1 | 36.7 | 34.26 | 9289368 |
| 1721082600 | 34.62 | 5.7 | 19.71 | 33.97 | 35.21 | 33.6597 | 8532257 |
| 1720823400 | 28.92 | 0.28 | 0.98 | 28.81 | 29.82 | 28.75 | 4887315 |
| 1720737000 | 28.64 | -0.05 | -0.17 | 30.04 | 30.24 | 28.38 | 7214377 |
| 1720650600 | 28.69 | -0.45 | -1.54 | 29.26 | 29.315 | 28.57 | 5840307 |
| 1720564200 | 29.14 | 1.32 | 4.74 | 28.47 | 29.58 | 28.25 | 4981058 |
| 1720477800 | 27.82 | -0.03 | -0.11 | 28.58 | 28.71 | 26.33 | 8787827 |
| 1720218600 | 27.85 | -4.17 | -13.02 | 26.79 | 28.43 | 26.6301 | 12161998 |
| 1720040640 | 32.02 | -1.61 | -4.79 | 31.77 | 32.2913 | 31.37 | 4821100 |
| 1719959400 | 33.63 | -1.46 | -4.16 | 34.72 | 34.9971 | 33.3936 | 4087814 |
| 1719873000 | 35.09 | 1.71 | 5.12 | 34.77 | 35.87 | 34.34 | 4542736 |
| 1719613800 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1719527400 | 33.38 | 0.48 | 1.46 | 33.61 | 34.4927 | 33.27 | 3139886 |
| 1719441000 | 32.9 | -1.18 | -3.46 | 33.525 | 34.04 | 32.59 | 3483363 |
| 1719354600 | 34.08 | 1.9 | 5.90 | 33.28 | 34.5 | 32.96 | 6554924 |
| 1719268200 | 32.18 | -5.69 | -15.03 | 34.37 | 34.91 | 31.63 | 9958552 |
| 1719009000 | 37.87 | -1.06 | -2.72 | 37.1 | 38.14 | 36.88 | 4932635 |
| 1718922600 | 38.93 | 0.73 | 1.91 | 39.26 | 39.55 | 38.31 | 5244446 |
| 1718749800 | 38.2 | -2.96 | -7.19 | 38.8 | 39.43 | 37.7 | 6517991 |
