Hot Features
프리미엄
Invesco Galaxy Bitcoin ETF (BTCO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.65 | 10.8002238388 | 89.35 | 99.4 | 87.73 | 153298 | 94.08528579 | SP |
| 4 | 30.95 | 45.4812637766 | 68.05 | 99.4 | 65.88 | 204913 | 82.10697655 | SP |
| 12 | 39.41 | 66.1352575936 | 59.59 | 99.4 | 53.23 | 158798 | 70.99918796 | SP |
| 26 | 29.2 | 41.8338108883 | 69.8 | 99.4 | 49.7 | 196337 | 65.39507865 | SP |
| 52 | 50.87 | 105.692915022 | 48.13 | 99.4 | 38.56 | 343904 | 61.16306915 | SP |
| 156 | 50.87 | 105.692915022 | 48.13 | 99.4 | 38.56 | 343904 | 61.16306915 | SP |
| 260 | 50.87 | 105.692915022 | 48.13 | 99.4 | 38.56 | 343904 | 61.16306915 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 99.25 | 1.12 | 1.14 | 97.72 | 99.74 | 97.13 | 254433 |
| 1732231800 | 98.13 | 3.73 | 3.95 | 97.36 | 99.12 | 95.67 | 218627 |
| 1732145400 | 94.4 | 1.86 | 2.00 | 94.65 | 95 | 93.23 | 145330 |
| 1732059000 | 92.545 | 0.91 | 0.99 | 91.65 | 94.08 | 91.18 | 114850 |
| 1731972600 | 91.64 | 0.21 | 0.23 | 90.44 | 92.65 | 89.68 | 152826 |
| 1731713400 | 91.43 | 4.01 | 4.59 | 89.35 | 91.519 | 87.73 | 141885 |
| 1731627000 | 87.42 | -2.31 | -2.57 | 91.31 | 91.775 | 87.36 | 222180 |
| 1731540600 | 89.725 | 0.18 | 0.21 | 90 | 93.5 | 89.31 | 522557 |
| 1731454200 | 89.54 | 2.56 | 2.94 | 86.04 | 89.99 | 85.185 | 350227 |
| 1731367800 | 86.98 | 10.19 | 13.27 | 81.93 | 87.5336 | 81.69 | 366760 |
| 1731108600 | 76.79 | 0.31 | 0.41 | 76.29 | 77.37 | 75.72 | 197716 |
| 1731022200 | 76.48 | 0.35 | 0.46 | 74.94 | 76.94 | 74.65 | 156788 |
| 1730935800 | 76.13 | 6.81 | 9.82 | 74.24 | 76.55 | 73.48 | 366457 |
| 1730849400 | 69.32 | 2.11 | 3.14 | 69.19 | 70.425 | 68.71 | 195792 |
| 1730763000 | 67.21 | -1.96 | -2.83 | 68.55 | 68.66 | 67.09 | 164457 |
| 1730500200 | 69.17 | -0.74 | -1.06 | 70.16 | 71.55 | 68.73 | 120527 |
| 1730413800 | 69.91 | -1.89 | -2.63 | 71.96 | 71.96 | 69.81 | 168282 |
| 1730327400 | 71.8 | -0.76 | -1.05 | 71.8 | 72.44 | 71.4035 | 127663 |
| 1730241000 | 72.56 | 2.92 | 4.19 | 71.17 | 73.65 | 70.85 | 240129 |
| 1730154600 | 69.64 | 2.89 | 4.33 | 68.89 | 69.87 | 68.42 | 97645 |
| 1729895400 | 66.75 | -1.49 | -2.18 | 68.05 | 68.75 | 65.879999 | 86683 |
| 1729809000 | 68.24 | 1.84 | 2.77 | 67.59 | 68.28 | 67.29 | 134608 |
| 1729722600 | 66.4 | -0.99 | -1.47 | 66.5 | 66.83 | 65.14 | 92359 |
| 1729636200 | 67.39 | -0.35 | -0.52 | 67.099999 | 67.595 | 66.555 | 65880 |
| 1729549800 | 67.74 | -0.85 | -1.24 | 67.88 | 67.88 | 66.83 | 87808 |
| 1729290600 | 68.59 | 1.71 | 2.56 | 67.845 | 69.08 | 67.77 | 308784 |
| 1729204200 | 66.879999 | -0.87 | -1.28 | 67 | 67.67 | 66.7 | 72969 |
| 1729117800 | 67.75 | 0.73 | 1.09 | 67.93 | 68.36 | 67.22 | 111143 |
| 1729031400 | 67.019999 | 1.08 | 1.64 | 65.9 | 68.04 | 64.92 | 300144 |
| 1728945000 | 65.94 | 2.84 | 4.50 | 64.78 | 66.25 | 64.69 | 233990 |
| 1728685800 | 63.1 | 3.4 | 5.70 | 61.45 | 63.3227 | 61.43 | 176459 |
| 1728599400 | 59.7 | -1.3 | -2.13 | 61.14 | 61.14 | 58.8699 | 121523 |
| 1728513000 | 61 | -1.25 | -2.01 | 61.87 | 62.3395 | 60.83 | 86111 |
| 1728426600 | 62.25 | -1.13 | -1.78 | 62.58 | 63.23 | 61.86 | 127836 |
| 1728340200 | 63.38 | 0.99 | 1.59 | 63.09 | 64.519999 | 62.7901 | 140184 |
| 1728081000 | 62.39 | 1.37 | 2.25 | 61.56 | 62.51 | 60.78 | 66951 |
| 1727994600 | 61.02 | 0.83 | 1.38 | 60.5 | 61.06 | 60 | 56516 |
| 1727908200 | 60.19 | -1.58 | -2.56 | 60.86 | 62.37 | 60 | 121346 |
| 1727821800 | 61.77 | -1.77 | -2.79 | 63.34 | 63.36 | 61 | 114618 |
| 1727735400 | 63.54 | -2.12 | -3.23 | 64 | 64.0767 | 63.04 | 66220 |
| 1727476200 | 65.66 | 0.96 | 1.48 | 65.67 | 66.61 | 65.42 | 155530 |
| 1727389800 | 64.7 | 1.51 | 2.39 | 64.37 | 65.92 | 64.26 | 289057 |
| 1727303400 | 63.19 | -1.11 | -1.73 | 63.6 | 64.01 | 62.95 | 261508 |
| 1727217000 | 64.3 | 1.02 | 1.61 | 63.55 | 64.4 | 62.8 | 39550 |
| 1727130600 | 63.28 | 0.4 | 0.64 | 63.29 | 63.82 | 63.06 | 36733 |
| 1726871400 | 62.88 | -0.38 | -0.60 | 62.93 | 63.53 | 62.5201 | 113835 |
| 1726785000 | 63.26 | 3.26 | 5.43 | 63.27 | 63.9489 | 62.8 | 91310 |
| 1726698600 | 60 | 0.09 | 0.15 | 59.97 | 61.34 | 59.3 | 121542 |
| 1726612200 | 59.91 | 1.9 | 3.28 | 59.29 | 61.4099 | 58.9 | 219300 |
| 1726525800 | 58.01 | -1.77 | -2.96 | 58.56 | 58.73 | 57.53 | 70810 |
| 1726266600 | 59.78 | 1.38 | 2.36 | 57.71 | 60.08 | 57.71 | 185137 |
| 1726180200 | 58.4 | 0.75 | 1.30 | 57.78 | 58.6199 | 57.364 | 50926 |
| 1726093800 | 57.65 | -0.28 | -0.48 | 56.87 | 58.01 | 55.52 | 72580 |
| 1726007400 | 57.93 | 0.78 | 1.36 | 56.95 | 58.07 | 56.5999 | 130866 |
| 1725921000 | 57.15 | 3.67 | 6.86 | 55.4 | 57.2 | 54.9 | 207192 |
| 1725661800 | 53.48 | -2.57 | -4.59 | 56.85 | 56.87 | 53.23 | 192299 |
| 1725575400 | 56.05 | -1.96 | -3.38 | 56.72 | 57.13 | 55.75 | 116105 |
| 1725489000 | 58.01 | -0.02 | -0.03 | 56.49 | 58.5 | 56.12 | 114401 |
| 1725402600 | 58.03 | -0.6 | -1.02 | 59.12 | 59.12 | 57.4706 | 207524 |
| 1725057000 | 58.63 | -0.55 | -0.93 | 59.59 | 59.82 | 57.74 | 191238 |
| 1724970600 | 59.18 | 0.29 | 0.49 | 60.28 | 61.0701 | 58.9 | 303058 |
| 1724884200 | 58.89 | -3.26 | -5.25 | 59.89 | 60.01 | 57.8518 | 259685 |
| 1724797800 | 62.15 | -1.22 | -1.93 | 62.5 | 62.5 | 61.49 | 116337 |
| 1724711400 | 63.37 | -0.29 | -0.46 | 63.86 | 63.9 | 63.1 | 166651 |
| 1724452200 | 63.66 | 3.34 | 5.54 | 61.1 | 63.95 | 60.83 | 535094 |
