Hot Features
프리미엄
T Rex 2X Long Bitcoin Daily Target ETF (BTCL)
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 | -2.1609 | -4.02102716785 | 53.74 | 54.26 | 48.09 | 95915 | 49.99538763 | SP |
| 4 | -6.7309 | -11.5433030355 | 58.31 | 63.15 | 48.09 | 143073 | 55.83508123 | SP |
| 12 | -6.9009 | -11.8004445964 | 58.48 | 69.81 | 43.82 | 146021 | 55.83623969 | SP |
| 26 | 26.1191 | 102.588766693 | 25.46 | 69.81 | 18.91 | 121302 | 44.98151277 | SP |
| 52 | 26.3591 | 104.51665345 | 25.22 | 69.81 | 16.67 | 118932 | 42.21901964 | SP |
| 156 | 26.3591 | 104.51665345 | 25.22 | 69.81 | 16.67 | 118932 | 42.21901964 | SP |
| 260 | 26.3591 | 104.51665345 | 25.22 | 69.81 | 16.67 | 118932 | 42.21901964 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 50.84 | 0.84 | 1.68 | 50.35 | 52.66 | 49.83 | 146792 |
| 1739489400 | 50 | -0.65 | -1.28 | 49.43 | 50.0779 | 48.76 | 88198 |
| 1739403000 | 50.65 | 1.77 | 3.62 | 48.43 | 51.385 | 48.09 | 148039 |
| 1739316600 | 48.88 | -2.25 | -4.40 | 50.69 | 51.0347 | 48.4641 | 71228 |
| 1739230200 | 51.13 | 1.66 | 3.36 | 51.48 | 51.8675 | 50.69 | 43708 |
| 1738971000 | 49.47 | -1.43 | -2.81 | 53.74 | 54.26 | 49.44 | 136231 |
| 1738884600 | 50.9 | -0.31 | -0.61 | 52.435 | 53.0898 | 49.52 | 88768 |
| 1738798200 | 51.21 | -1.54 | -2.92 | 52.82 | 53.395 | 50.4517 | 106228 |
| 1738711800 | 52.75 | -2.99 | -5.36 | 53.62 | 55.26 | 52.0708 | 213474 |
| 1738625400 | 55.74 | -0.15 | -0.27 | 48.83 | 56.74 | 48.1622 | 318254 |
| 1738366200 | 55.89 | -4.06 | -6.77 | 59.88 | 61.3 | 55.84 | 143347 |
| 1738279800 | 59.95 | 1.39 | 2.37 | 60.17 | 61.81 | 59.89 | 119603 |
| 1738193400 | 58.56 | 2.58 | 4.61 | 56.87 | 59.7878 | 56.0102 | 104721 |
| 1738107000 | 55.98 | -0.14 | -0.25 | 57.46 | 58.53 | 55.83 | 126871 |
| 1738020600 | 56.12 | -4.14 | -6.87 | 55.51 | 57.19 | 53.08 | 170120 |
| 1737761400 | 60.26 | 0.34 | 0.57 | 60.89 | 62.83 | 60.07 | 145827 |
| 1737675000 | 59.92 | 0 | 0.00 | 59.92 | 59.92 | 59.92 | 0 |
| 1737588600 | 59.92 | -1.89 | -3.06 | 60.265 | 60.68 | 58.5 | 92835 |
| 1737502200 | 61.81 | 1.23 | 2.03 | 60.72 | 63.15 | 57.85 | 230636 |
| 1737156600 | 60.58 | 5.01 | 9.02 | 58.31 | 61.83 | 57.72 | 249119 |
| 1737070200 | 55.57 | 0.98 | 1.80 | 54.56 | 55.8 | 52.12 | 82276 |
| 1736983800 | 54.59 | 3.49 | 6.83 | 53.84 | 55.94 | 53.65 | 124814 |
| 1736897400 | 51.1 | 2.69 | 5.56 | 51.53 | 52.2118 | 50.32 | 121905 |
| 1736811000 | 48.41 | -1.39 | -2.79 | 45.6 | 48.53 | 43.82 | 109730 |
| 1736551800 | 49.8 | 0.9 | 1.84 | 49.43 | 50.79 | 47 | 76264 |
| 1736379000 | 48.9 | -2.84 | -5.49 | 50.44 | 50.86 | 47.22 | 105759 |
| 1736292600 | 51.74 | -6.74 | -11.53 | 56.72 | 56.72 | 51.12 | 164917 |
| 1736206200 | 58.48 | 4.47 | 8.28 | 54.96 | 58.8399 | 54.71 | 136013 |
| 1735947000 | 54.01 | 0.94 | 1.77 | 52.57 | 54.88 | 52.18 | 83128 |
| 1735860600 | 53.07 | 4.44 | 9.13 | 52.1 | 53.64 | 51.66 | 123933 |
| 1735687800 | 48.63 | -1.02 | -2.05 | 51.32 | 51.805 | 48.5 | 249764 |
| 1735601400 | 49.65 | -0.39 | -0.78 | 48.3 | 50.4 | 46.43 | 214509 |
| 1735342200 | 50.04 | -1.41 | -2.74 | 52.15 | 52.15 | 48.74 | 92037 |
| 1735255800 | 51.45 | -3.7 | -6.71 | 51.55 | 52.48 | 50.81 | 149699 |
| 1735077840 | 55.15 | 4.39 | 8.65 | 52.71 | 55.47 | 52.42 | 178938 |
| 1734996600 | 50.76 | -3.93 | -7.19 | 53.76 | 53.76 | 49.99 | 169073 |
| 1734737400 | 54.69 | 0.36 | 0.66 | 53.1 | 56.29 | 52.99 | 175941 |
| 1734651000 | 54.33 | -5.45 | -9.12 | 61.91 | 62.4 | 53.6404 | 190050 |
| 1734564600 | 59.78 | -9.87 | -14.17 | 65.275 | 65.39 | 58.97 | 276451 |
| 1734478200 | 69.65 | 3.19 | 4.80 | 69.09 | 69.81 | 66.45 | 190045 |
| 1734391800 | 66.459999 | 4.88 | 7.92 | 64.78 | 69.1179 | 64.76 | 197639 |
| 1734132600 | 61.58 | 1.99 | 3.34 | 60.1 | 61.95 | 59.37 | 86164 |
| 1734046200 | 59.59 | -1.75 | -2.85 | 61.55 | 62.75 | 58.8112 | 90645 |
| 1733959800 | 61.34 | 5.61 | 10.07 | 58.38 | 61.9051 | 57.99 | 130289 |
| 1733873400 | 55.73 | 0.17 | 0.31 | 57.55 | 57.725 | 53.21 | 121238 |
| 1733787000 | 55.56 | -6.74 | -10.82 | 59.38 | 60.76 | 55.275 | 163775 |
| 1733527800 | 62.3 | 3.16 | 5.34 | 59.61 | 62.807 | 58.67 | 187537 |
| 1733441400 | 59.14 | -0.15 | -0.25 | 63.74 | 64.87 | 57.87 | 198387 |
| 1733355000 | 59.29 | 4.05 | 7.33 | 55.6 | 59.55 | 54.2 | 107418 |
| 1733268600 | 55.24 | -0.09 | -0.16 | 53.65 | 56.1955 | 52.891 | 90326 |
| 1733182200 | 55.33 | -1.52 | -2.67 | 55.73 | 57.405 | 53.88 | 93924 |
| 1732917840 | 56.85 | 0.41 | 0.73 | 57.22 | 59.16 | 56.85 | 85278 |
| 1732750200 | 56.44 | 6.56 | 13.15 | 54.26 | 57.4094 | 54 | 182109 |
| 1732663800 | 49.88 | -5.06 | -9.21 | 51.63 | 54.58 | 49.8 | 183289 |
| 1732577400 | 54.94 | -5.26 | -8.74 | 57.84 | 57.94 | 54.18 | 227330 |
| 1732318200 | 60.2 | 1.3 | 2.21 | 58.48 | 60.8299 | 57.75 | 221365 |
| 1732231800 | 58.9 | 4.54 | 8.35 | 57.85 | 60.15 | 55.95 | 279726 |
| 1732145400 | 54.36 | 1.71 | 3.25 | 54.75 | 55.28 | 53.26 | 148849 |
| 1732059000 | 52.65 | 1.31 | 2.55 | 51.34 | 54.3 | 50.955 | 127778 |
| 1731972600 | 51.34 | -0.04 | -0.08 | 50.19 | 52.76 | 49.28 | 158683 |
