Hot Features
프리미엄
Franklin Bitcoin ETF (EZBC)
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 | -0.44 | -0.724876441516 | 60.7 | 62.2 | 57.24 | 190874 | 59.79032115 | SP |
| 4 | 4.34 | 7.76108726753 | 55.92 | 62.2 | 51.72 | 200338 | 58.16522786 | SP |
| 12 | 17.06 | 39.4907407407 | 43.2 | 62.83 | 42.67 | 210434 | 55.56974444 | SP |
| 26 | 19.82 | 49.0108803165 | 40.44 | 62.83 | 28.72 | 212723 | 44.46515312 | SP |
| 52 | 35.88 | 147.169811321 | 24.38 | 62.83 | 24.27 | 258519 | 39.77588874 | SP |
| 156 | 31.43 | 109.018383628 | 28.83 | 62.83 | 22.4144 | 257470 | 39.18646452 | SP |
| 260 | 31.43 | 109.018383628 | 28.83 | 62.83 | 22.4144 | 257470 | 39.18646452 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 58.68 | -0.08 | -0.14 | 59.48 | 60.0492 | 58.65 | 125369 |
| 1738020600 | 58.76 | -2 | -3.29 | 58.44 | 59.28 | 57.24 | 221375 |
| 1737761400 | 60.76 | 0.28 | 0.46 | 61.1 | 62.2 | 60.7 | 285222 |
| 1737675000 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 0 |
| 1737588600 | 60.48 | -1.1 | -1.79 | 60.7 | 60.9 | 59.9 | 131530 |
| 1737502200 | 61.58 | 0.75 | 1.23 | 61.02 | 62.19 | 59.55 | 280515 |
| 1737156600 | 60.83 | 2.62 | 4.50 | 59.58 | 61.45 | 59.45 | 218548 |
| 1737070200 | 58.21 | 0.44 | 0.76 | 57.66 | 58.33 | 56.4 | 117246 |
| 1736983800 | 57.77 | 1.85 | 3.31 | 57.23 | 58.41 | 57.16 | 160261 |
| 1736897400 | 55.92 | 1.66 | 3.06 | 56.09 | 56.35 | 55.32 | 87380 |
| 1736811000 | 54.26 | -0.67 | -1.22 | 52.64 | 54.31 | 51.72 | 161149 |
| 1736551800 | 54.93 | 0.46 | 0.84 | 54.69 | 55.57 | 53.495 | 131174 |
| 1736379000 | 54.47 | -1.43 | -2.56 | 55.37 | 55.5 | 53.57 | 123867 |
| 1736292600 | 55.9 | -3.39 | -5.72 | 58.4 | 58.43 | 55.63 | 441743 |
| 1736206200 | 59.29 | 2.25 | 3.94 | 57.46 | 59.52 | 57.36 | 408777 |
| 1735947000 | 57.04 | 0.63 | 1.12 | 56.33 | 57.43 | 56.1 | 104585 |
| 1735860600 | 56.41 | 2.26 | 4.17 | 55.92 | 56.73 | 55.61 | 195317 |
| 1735687800 | 54.15 | -0.49 | -0.90 | 55.52 | 55.63 | 53.93 | 121603 |
| 1735601400 | 54.64 | -0.02 | -0.04 | 53.87 | 54.97 | 52.88 | 179308 |
| 1735342200 | 54.66 | -0.69 | -1.25 | 55.88 | 55.88 | 54.03 | 134256 |
| 1735255800 | 55.35 | -1.99 | -3.47 | 55.48 | 55.98 | 55.11 | 129181 |
| 1735077840 | 57.34 | 3.28 | 6.07 | 56.16 | 57.44 | 55.95 | 109802 |
| 1734996600 | 54.06 | -1.77 | -3.17 | 55.34 | 55.34 | 53.5209 | 147407 |
| 1734737400 | 55.83 | -0.02 | -0.04 | 55.18 | 56.6572 | 55.14 | 145276 |
| 1734651000 | 55.85 | -2.55 | -4.37 | 59.27 | 59.53 | 55.405 | 217043 |
| 1734564600 | 58.4 | -3.51 | -5.67 | 60.74 | 60.889 | 57.98 | 241592 |
| 1734478200 | 61.91 | 0.52 | 0.85 | 62.54 | 62.83 | 61.33 | 196885 |
| 1734391800 | 61.39 | 2.37 | 4.02 | 60.57 | 62.56 | 60.5099 | 230116 |
| 1734132600 | 59.02 | 0.98 | 1.69 | 58.24 | 59.16 | 57.83 | 209489 |
| 1734046200 | 58.04 | -0.78 | -1.33 | 58.86 | 59.49 | 57.57 | 141986 |
| 1733959800 | 58.82 | 2.86 | 5.11 | 57.23 | 59.03 | 57.14 | 135564 |
| 1733873400 | 55.96 | 0.17 | 0.30 | 56.81 | 56.98 | 54.68 | 118576 |
| 1733787000 | 55.79 | -3.11 | -5.28 | 57.48 | 58.29 | 55.7 | 324174 |
| 1733527800 | 58.9 | 1.43 | 2.49 | 57.66 | 59.26 | 57.245 | 285814 |
| 1733441400 | 57.47 | 0.02 | 0.03 | 59.69 | 60.2 | 56.79 | 271040 |
| 1733355000 | 57.45 | 1.96 | 3.53 | 55.64 | 57.61 | 54.9397 | 157659 |
| 1733268600 | 55.49 | -0.06 | -0.11 | 54.67 | 55.91 | 54.4254 | 132622 |
| 1733182200 | 55.55 | -0.77 | -1.37 | 55.73 | 56.5453 | 54.77 | 330052 |
| 1732917840 | 56.32 | 0.24 | 0.43 | 56.46 | 57.37 | 56.31 | 107479 |
| 1732750200 | 56.08 | 3.34 | 6.33 | 54.82 | 56.5 | 54.6872 | 209378 |
| 1732663800 | 52.74 | -2.24 | -4.07 | 53.47 | 54.979 | 52.56 | 156961 |
| 1732577400 | 54.98 | -2.62 | -4.55 | 56.46 | 56.46 | 54.71 | 294697 |
| 1732318200 | 57.6 | 0.6 | 1.05 | 56.73 | 57.86 | 56.35 | 376545 |
| 1732231800 | 57 | 2.29 | 4.19 | 56.45 | 57.45 | 55.51 | 251143 |
| 1732145400 | 54.71 | 0.97 | 1.80 | 54.86 | 55.09 | 54.08 | 140825 |
| 1732059000 | 53.74 | 0.58 | 1.09 | 53.13 | 54.61 | 52.89 | 242527 |
| 1731972600 | 53.16 | 0.09 | 0.17 | 52.48 | 53.77 | 52.02 | 227404 |
| 1731713400 | 53.07 | 2.29 | 4.51 | 51.78 | 53.12 | 50.91 | 136494 |
| 1731627000 | 50.78 | -1.31 | -2.51 | 52.99 | 53.23 | 50.71 | 180092 |
| 1731540600 | 52.09 | 0.07 | 0.13 | 52.21 | 54.2 | 51.93 | 240626 |
| 1731454200 | 52.02 | 1.56 | 3.09 | 49.95 | 52.2 | 49.49 | 318588 |
| 1731367800 | 50.46 | 5.9 | 13.24 | 47.58 | 50.82 | 47.43 | 320331 |
| 1731108600 | 44.56 | 0.11 | 0.25 | 44.26 | 44.85 | 43.91 | 162279 |
| 1731022200 | 44.45 | 0.19 | 0.43 | 43.49 | 44.65 | 43.29 | 411950 |
| 1730935800 | 44.26 | 4.02 | 9.99 | 43.2 | 44.37 | 42.67 | 272102 |
| 1730849400 | 40.24 | 1.25 | 3.21 | 40.17 | 40.86 | 39.86 | 320282 |
| 1730763000 | 38.99 | -1.07 | -2.67 | 39.77 | 39.83 | 38.93 | 314208 |
| 1730500200 | 40.06 | -0.46 | -1.14 | 40.68 | 41.505 | 39.86 | 410134 |
| 1730413800 | 40.52 | -1.13 | -2.71 | 41.75 | 41.75 | 40.49 | 358664 |
| 1730327400 | 41.65 | -0.44 | -1.05 | 41.65 | 42.03 | 41.39 | 156382 |
| 1730241000 | 42.09 | 1.7 | 4.21 | 41.31 | 42.7 | 41.1 | 233124 |
