Hot Features
프리미엄
First Trust Skybridge Crypto Industry and Digital Economy ETF (CRPT)
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 | -2.06 | -11.2384069831 | 18.33 | 18.5 | 16.27 | 76137 | 17.71188766 | SP |
| 4 | -4.08 | -20.0491400491 | 20.35 | 20.8483 | 16.27 | 93817 | 18.30185487 | SP |
| 12 | -4.35 | -21.0960232784 | 20.62 | 23.0812 | 16.27 | 98590 | 19.03040659 | SP |
| 26 | 4.27 | 35.5833333333 | 12 | 23.0812 | 9.68 | 77122 | 17.77250388 | SP |
| 52 | 6.28 | 62.8628628629 | 9.99 | 23.0812 | 8.5 | 78360 | 15.3118775 | SP |
| 156 | 3.71 | 29.5382165605 | 12.56 | 23.0812 | 3.08 | 56592 | 10.80595018 | SP |
| 260 | -2.99 | -15.5244029076 | 19.26 | 27.56 | 3.08 | 58693 | 12.03688069 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 17.61 | 0.16 | 0.92 | 17.5 | 17.74 | 17.08 | 67347 |
| 1740007800 | 17.45 | -0.26 | -1.47 | 17.76 | 17.9603 | 17.38 | 75623 |
| 1739921400 | 17.71 | -0.49 | -2.69 | 18.24 | 18.25 | 17.4415 | 106532 |
| 1739575800 | 18.2 | -0.28 | -1.52 | 18.33 | 18.5 | 17.9968 | 55044 |
| 1739489400 | 18.48 | 0.88 | 5.00 | 17.87 | 18.48 | 17.79 | 59028 |
| 1739403000 | 17.6 | 0.15 | 0.86 | 17.23 | 17.99 | 17.23 | 68503 |
| 1739316600 | 17.45 | -0.74 | -4.07 | 18.09 | 18.2565 | 17.45 | 45315 |
| 1739230200 | 18.19 | 0.18 | 1.00 | 18.22 | 18.4 | 18.0402 | 40489 |
| 1738971000 | 18.01 | 0.11 | 0.61 | 18.17 | 18.66 | 17.8601 | 60020 |
| 1738884600 | 17.9 | -0.1 | -0.56 | 18.18 | 18.6 | 17.5801 | 46459 |
| 1738798200 | 18 | -0.39 | -2.14 | 18.42 | 18.5218 | 17.9568 | 47424 |
| 1738711800 | 18.3929 | -0.01 | -0.04 | 18.31 | 18.6992 | 18.2198 | 70107 |
| 1738625400 | 18.4 | 0 | 0.00 | 17.35 | 18.71 | 16.99 | 173105 |
| 1738366200 | 18.4 | -0.42 | -2.23 | 18.92 | 19.379 | 18.39 | 153207 |
| 1738279800 | 18.82 | 0.35 | 1.89 | 18.77 | 19.26 | 18.72 | 120222 |
| 1738193400 | 18.47 | 0.36 | 1.99 | 18.04 | 18.71 | 17.7902 | 254761 |
| 1738107000 | 18.11 | -0.01 | -0.06 | 18.2 | 18.47 | 17.8602 | 71237 |
| 1738020600 | 18.12 | -1.9 | -9.49 | 18.89 | 18.91 | 17.38 | 147172 |
| 1737761400 | 20.02 | 0.05 | 0.25 | 20.35 | 20.8483 | 19.93 | 120922 |
| 1737675000 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
| 1737588600 | 19.97 | 0.03 | 0.15 | 19.75 | 20.14 | 19.47 | 226623 |
| 1737502200 | 19.94 | -0.04 | -0.20 | 20.3 | 20.4 | 18.8224 | 123065 |
| 1737156600 | 19.98 | 0.74 | 3.85 | 19.6 | 20.4099 | 19.49 | 92276 |
| 1737070200 | 19.24 | 0.51 | 2.72 | 18.84 | 19.24 | 18.29 | 79867 |
| 1736983800 | 18.73 | 1.07 | 6.06 | 18.44 | 19.08 | 18.44 | 170635 |
| 1736897400 | 17.66 | 0.43 | 2.50 | 17.9 | 18.1231 | 17.4187 | 45875 |
| 1736811000 | 17.23 | -0.42 | -2.38 | 16.87 | 17.34 | 16.5 | 52104 |
| 1736551800 | 17.65 | -0.16 | -0.90 | 17.55 | 17.9 | 16.96 | 80926 |
| 1736379000 | 17.81 | -0.58 | -3.15 | 17.97 | 18.1899 | 17.3768 | 51411 |
| 1736292600 | 18.39 | -1.38 | -6.98 | 19.7 | 19.71 | 18.21 | 140952 |
| 1736206200 | 19.77 | 1.06 | 5.67 | 19.01 | 19.84 | 18.8265 | 148677 |
| 1735947000 | 18.71 | 1.47 | 8.53 | 17.34 | 18.78 | 17.23 | 102924 |
| 1735860600 | 17.24 | 0.54 | 3.23 | 17.12 | 17.5796 | 17 | 57587 |
| 1735687800 | 16.7 | -0.28 | -1.65 | 17.35 | 17.8799 | 16.5487 | 79858 |
| 1735601400 | 16.98 | -0.76 | -4.28 | 17.24 | 17.48 | 16.6 | 198188 |
| 1735342200 | 17.74 | -0.69 | -3.74 | 18.26 | 18.38 | 17.51 | 96721 |
| 1735255800 | 18.43 | -0.56 | -2.95 | 18.45 | 18.5789 | 18.02 | 59350 |
| 1735077840 | 18.99 | 1.06 | 5.91 | 18.22 | 19.0399 | 18.13 | 95872 |
| 1734996600 | 17.93 | -0.76 | -4.07 | 18.61 | 18.61 | 17.74 | 84004 |
| 1734737400 | 18.69 | 0.45 | 2.47 | 17.73 | 19.0299 | 17.73 | 138236 |
| 1734651000 | 18.24 | -0.98 | -5.10 | 19.62 | 20.0038 | 17.99 | 102541 |
| 1734564600 | 19.22 | -1.98 | -9.34 | 21.33 | 21.33 | 18.8301 | 171272 |
| 1734478200 | 21.2 | -0.26 | -1.21 | 22.25 | 22.25 | 20.93 | 83779 |
| 1734391800 | 21.46 | 0.92 | 4.48 | 20.93 | 22.41 | 20.93 | 110535 |
| 1734132600 | 20.54 | -0.26 | -1.25 | 20.57 | 20.76 | 20.02 | 58488 |
| 1734046200 | 20.8 | -0.26 | -1.23 | 21.2 | 21.59 | 20.5 | 53003 |
| 1733959800 | 21.06 | 0.9 | 4.46 | 20.6 | 21.25 | 20.3201 | 107829 |
| 1733873400 | 20.16 | -0.65 | -3.12 | 21.07 | 21.181 | 19.79 | 82338 |
| 1733787000 | 20.81 | -1.76 | -7.80 | 22.42 | 22.49 | 20.5385 | 116388 |
| 1733527800 | 22.57 | 1.14 | 5.32 | 21.65 | 23 | 21.65 | 95583 |
| 1733441400 | 21.43 | -0.35 | -1.61 | 22.75 | 23.0812 | 21.1 | 100630 |
| 1733355000 | 21.78 | 1.15 | 5.57 | 20.71 | 21.88 | 20.52 | 66334 |
| 1733268600 | 20.63 | 0.19 | 0.93 | 20.11 | 20.8 | 19.74 | 49439 |
| 1733182200 | 20.44 | -0.26 | -1.26 | 22.81 | 22.81 | 20.16 | 167986 |
| 1732917840 | 20.7 | 0.13 | 0.63 | 20.62 | 21.59 | 20.62 | 50073 |
| 1732750200 | 20.57 | 1.69 | 8.95 | 19.42 | 20.6798 | 19.42 | 126646 |
| 1732663800 | 18.88 | -1.28 | -6.35 | 19.37 | 20 | 18.73 | 83443 |
| 1732577400 | 20.16 | 0.26 | 1.31 | 20.47 | 20.6 | 19.5 | 103075 |
| 1732318200 | 19.9 | 0.29 | 1.49 | 19.18 | 20.4771 | 18.7916 | 88948 |
| 1732231800 | 19.6082 | -0.27 | -1.37 | 20.58 | 20.7999 | 18.8469 | 140702 |
