Hot Features
프리미엄
Franklin Ethereum ETF (EZET)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.76 | -8.52300242131 | 20.65 | 21.53 | 17.95005 | 68904 | 19.92328726 | SP |
| 4 | -4.78 | -20.1943388255 | 23.67 | 26.14 | 17.95005 | 79016 | 20.91368767 | SP |
| 12 | -9.43 | -33.2980225989 | 28.32 | 31.28 | 17.95005 | 71705 | 24.64595052 | SP |
| 26 | -1.92 | -9.22633349351 | 20.81 | 31.28 | 16.77 | 59767 | 22.84171868 | SP |
| 52 | -7.75 | -29.0915915916 | 26.64 | 31.28 | 16.6544 | 71537 | 22.85489103 | SP |
| 156 | -7.75 | -29.0915915916 | 26.64 | 31.28 | 16.6544 | 71537 | 22.85489103 | SP |
| 260 | -7.75 | -29.0915915916 | 26.64 | 31.28 | 16.6544 | 71537 | 22.85489103 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 18.89 | -1.15 | -5.74 | 18.32 | 18.9985 | 17.95005 | 69683 |
| 1740439800 | 20.04 | 0.03 | 0.15 | 20.285 | 20.39 | 19.97 | 64405 |
| 1740180600 | 20.01 | -0.88 | -4.21 | 21.46 | 21.53 | 19.91 | 154417 |
| 1740094200 | 20.89 | 0.19 | 0.92 | 21 | 21.04 | 20.65 | 39946 |
| 1740007800 | 20.7 | 0.71 | 3.55 | 20.65 | 20.71 | 20.38 | 16067 |
| 1739921400 | 19.99 | -0.77 | -3.71 | 20.68 | 20.68 | 19.84 | 29340 |
| 1739575800 | 20.76 | 0.57 | 2.82 | 20.49 | 21.24 | 20.46 | 54224 |
| 1739489400 | 20.19 | -0.15 | -0.74 | 20.13 | 20.25 | 19.89 | 45752 |
| 1739403000 | 20.34 | 0.62 | 3.14 | 19.53 | 20.49 | 19.39 | 166340 |
| 1739316600 | 19.72 | -0.69 | -3.38 | 20.21 | 20.28 | 19.66 | 56345 |
| 1739230200 | 20.41 | 0.77 | 3.92 | 20.21 | 20.48 | 20.08 | 58166 |
| 1738971000 | 19.64 | -1.03 | -4.98 | 21.25 | 21.27 | 19.62 | 84687 |
| 1738884600 | 20.67 | -0.36 | -1.71 | 21.05 | 21.11 | 20.34 | 102501 |
| 1738798200 | 21.03 | 0.22 | 1.06 | 21.42 | 21.42 | 20.66 | 56118 |
| 1738711800 | 20.81 | 0.24 | 1.17 | 21.33 | 21.73 | 20.76 | 76752 |
| 1738625400 | 20.57 | -4.65 | -18.44 | 19.5 | 21.06 | 19.42 | 205552 |
| 1738366200 | 25.22 | 0.62 | 2.52 | 25.55 | 26.14 | 24.99 | 46401 |
| 1738279800 | 24.6 | 0.73 | 3.06 | 24.73 | 24.97 | 24.53 | 124204 |
| 1738193400 | 23.87 | 0.37 | 1.57 | 23.67 | 24.12 | 23.4412 | 50396 |
| 1738107000 | 23.5 | -0.37 | -1.55 | 24.09 | 24.41 | 23.5 | 18232 |
| 1738020600 | 23.87 | -1.47 | -5.80 | 23.61 | 23.93 | 23.23 | 27323 |
| 1737761400 | 25.34 | 0.58 | 2.34 | 25.84 | 25.995 | 25.29 | 45315 |
| 1737675000 | 24.76 | 0 | 0.00 | 24.76 | 24.76 | 24.76 | 0 |
| 1737588600 | 24.76 | -0.43 | -1.71 | 25.11 | 25.11 | 24.65 | 60456 |
| 1737502200 | 25.19 | -1.58 | -5.88 | 25.29 | 25.59 | 24.87 | 55531 |
| 1737156600 | 26.765 | 1.42 | 5.58 | 26.03 | 26.8176 | 25.91 | 21496 |
| 1737070200 | 25.35 | -0.75 | -2.87 | 25.42 | 25.485 | 24.82 | 57823 |
| 1736983800 | 26.1 | 1.62 | 6.62 | 25 | 26.4 | 24.92 | 86260 |
| 1736897400 | 24.48 | 1.03 | 4.39 | 24.42 | 24.56 | 24.2299 | 16297 |
| 1736811000 | 23.45 | -1.31 | -5.29 | 23.15 | 23.51 | 22.245 | 64649 |
| 1736551800 | 24.76 | -0.16 | -0.64 | 24.87 | 25.14 | 24.311 | 54890 |
| 1736379000 | 24.92 | -0.82 | -3.19 | 25.5 | 25.72 | 24.41 | 61626 |
| 1736292600 | 25.74 | -2.27 | -8.10 | 27.64 | 27.64 | 25.66 | 70680 |
| 1736206200 | 28.01 | 0.6 | 2.19 | 27.62 | 28.44 | 27.59 | 30154 |
| 1735947000 | 27.41 | 1.13 | 4.30 | 26.7 | 27.589 | 26.7 | 63480 |
| 1735860600 | 26.28 | 0.91 | 3.59 | 26.3 | 26.55 | 26.07 | 17879 |
| 1735687800 | 25.37 | -0.46 | -1.78 | 26.12 | 26.21 | 25.31 | 29070 |
| 1735601400 | 25.83 | 0.48 | 1.89 | 25.39 | 25.949 | 25.071 | 46048 |
| 1735342200 | 25.35 | 0.09 | 0.36 | 25.7 | 25.7 | 25.1348 | 37065 |
| 1735255800 | 25.26 | -1.36 | -5.11 | 25.54 | 25.54 | 25.13 | 60938 |
| 1735077840 | 26.62 | 0.82 | 3.18 | 26.17 | 26.685 | 26.12 | 13253 |
| 1734996600 | 25.8 | -0.35 | -1.34 | 25.45 | 25.84 | 24.85 | 72687 |
| 1734737400 | 26.15 | 0.52 | 2.03 | 25.29 | 26.5976 | 25.18 | 71892 |
| 1734651000 | 25.63 | -2.35 | -8.40 | 28.02 | 28.11 | 25.31 | 380265 |
| 1734564600 | 27.98 | -1.93 | -6.45 | 29.39 | 29.74 | 27.69 | 153212 |
| 1734478200 | 29.91 | -0.85 | -2.76 | 30.51 | 30.55 | 29.78 | 175072 |
| 1734391800 | 30.76 | 0.96 | 3.22 | 29.75 | 31.28 | 29.75 | 180222 |
| 1734132600 | 29.8 | 0.24 | 0.81 | 29.84 | 30.15 | 29.52 | 46316 |
| 1734046200 | 29.56 | 0.39 | 1.34 | 30.2 | 30.27 | 29.4 | 32619 |
| 1733959800 | 29.17 | 1.45 | 5.23 | 28.39 | 29.21 | 28.365 | 26362 |
| 1733873400 | 27.72 | -0.72 | -2.53 | 28.31 | 28.32 | 26.75 | 73080 |
| 1733787000 | 28.44 | -2.44 | -7.90 | 29.59 | 29.931 | 28.325 | 81078 |
| 1733527800 | 30.88 | 1.78 | 6.12 | 29.8 | 31.09 | 29.73 | 41149 |
| 1733441400 | 29.1 | -0.53 | -1.79 | 29.86 | 30 | 28.8 | 46420 |
| 1733355000 | 29.63 | 2.17 | 7.90 | 28.32 | 29.66 | 28.32 | 51954 |
| 1733268600 | 27.46 | -0.06 | -0.22 | 27.02 | 27.48 | 26.67 | 33947 |
| 1733182200 | 27.52 | 0.27 | 0.99 | 27.63 | 28 | 27.03 | 50663 |
| 1732917840 | 27.25 | -0.38 | -1.38 | 27.43 | 27.74 | 27.23 | 17902 |
| 1732750200 | 27.63 | 2.41 | 9.56 | 26.53 | 27.6499 | 26.49 | 78781 |
| 1732663800 | 25.22 | -1.45 | -5.44 | 25.22 | 25.558 | 24.76 | 50002 |
