Hot Features
프리미엄
Invesco Galaxy Ethereum ETF (QETH)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.76 | -12.1366649669 | 39.22 | 41.01 | 33.28 | 38326 | 37.17839476 | SP |
| 4 | 1.53 | 4.64621925296 | 32.93 | 41.01 | 32.54 | 51731 | 36.43150957 | SP |
| 12 | 7.85 | 29.5001878993 | 26.61 | 41.01 | 23.11 | 38582 | 30.87177736 | SP |
| 26 | -0.7 | -1.99089874858 | 35.16 | 41.01 | 21.9 | 53853 | 29.32613644 | SP |
| 52 | -0.7 | -1.99089874858 | 35.16 | 41.01 | 21.9 | 53853 | 29.32613644 | SP |
| 156 | -0.7 | -1.99089874858 | 35.16 | 41.01 | 21.9 | 53853 | 29.32613644 | SP |
| 260 | -0.7 | -1.99089874858 | 35.16 | 41.01 | 21.9 | 53853 | 29.32613644 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 34.4 | 0.71 | 2.11 | 33.229999 | 34.8073 | 33.14 | 27691 |
| 1734651000 | 33.69 | -3.18 | -8.62 | 36.87 | 36.99 | 33.28 | 47717 |
| 1734564600 | 36.87 | -2.44 | -6.21 | 38.625 | 38.87 | 36.5 | 71062 |
| 1734478200 | 39.31 | -1.08 | -2.67 | 40.13 | 40.13 | 39.22 | 9333 |
| 1734391800 | 40.39 | 1.18 | 3.01 | 39.11 | 41.01 | 39.05 | 32306 |
| 1734132600 | 39.21 | 0.35 | 0.90 | 39.22 | 39.6 | 38.89 | 29496 |
| 1734046200 | 38.86 | 0.53 | 1.38 | 39.76 | 39.845 | 38.66 | 15359 |
| 1733959800 | 38.33 | 1.89 | 5.19 | 37.33 | 38.37 | 37.33 | 10250 |
| 1733873400 | 36.44 | -0.95 | -2.54 | 37.2 | 37.2 | 35.2 | 50509 |
| 1733787000 | 37.39 | -3.22 | -7.93 | 38.88 | 39.36 | 37.18 | 65432 |
| 1733527800 | 40.61 | 2.39 | 6.25 | 39.13 | 40.98 | 39.05 | 61695 |
| 1733441400 | 38.22 | -0.7 | -1.80 | 39.26 | 39.43 | 37.97 | 64228 |
| 1733355000 | 38.92 | 2.87 | 7.96 | 37.15 | 38.92 | 37.15 | 24796 |
| 1733268600 | 36.05 | -0.12 | -0.33 | 35.46 | 36.1 | 35.46 | 14522 |
| 1733182200 | 36.17 | 0.37 | 1.03 | 36.24 | 36.615 | 35.9301 | 6139 |
| 1732917840 | 35.8 | -0.51 | -1.40 | 36.06 | 36.3999 | 35.8 | 4505 |
| 1732750200 | 36.31 | 3.14 | 9.47 | 34.8 | 36.34 | 34.8 | 204412 |
| 1732663800 | 33.17 | -1.81 | -5.17 | 33.13 | 33.53 | 32.54 | 93931 |
| 1732577400 | 34.98 | 2.08 | 6.32 | 34.95 | 35.42 | 33.4762 | 121384 |
| 1732318200 | 32.9 | -0.65 | -1.95 | 32.93 | 33.24 | 32.689999 | 50368 |
| 1732231800 | 33.5534 | 2.87 | 9.37 | 33.57 | 33.67 | 32.5 | 16529 |
| 1732145400 | 30.68 | -0.34 | -1.10 | 31.38 | 31.38 | 30.65 | 6718 |
| 1732059000 | 31.02 | -0.58 | -1.84 | 31.06 | 31.4412 | 30.93 | 10763 |
| 1731972600 | 31.6 | 0.73 | 2.36 | 30.96 | 32.009999 | 30.83 | 7835 |
| 1731713400 | 30.87 | -0.06 | -0.19 | 30.73 | 30.9 | 30.19 | 20022 |
| 1731627000 | 30.93 | -0.73 | -2.31 | 31.95 | 32 | 30.62 | 16267 |
| 1731540600 | 31.66 | -1.22 | -3.71 | 32.45 | 33.335 | 31.61 | 31918 |
| 1731454200 | 32.88 | -0.79 | -2.35 | 32.75 | 33.14 | 32.4 | 22956 |
| 1731367800 | 33.67 | 4.19 | 14.21 | 31.685 | 33.73 | 31.5812 | 24507 |
| 1731108600 | 29.48 | 0.37 | 1.27 | 29.61 | 29.89 | 29 | 35618 |
| 1731022200 | 29.11 | 2.11 | 7.81 | 28.16 | 29.12 | 27.84 | 54423 |
| 1730935800 | 27 | 2.73 | 11.25 | 26.34 | 27 | 26.13 | 36350 |
| 1730849400 | 24.27 | 0.1 | 0.41 | 24.17 | 24.78 | 24.17 | 22017 |
| 1730763000 | 24.17 | -0.96 | -3.82 | 24.61 | 24.61 | 24.07 | 19296 |
| 1730500200 | 25.13 | 0.04 | 0.16 | 25.32 | 25.72 | 25 | 9157 |
| 1730413800 | 25.09 | -1.41 | -5.32 | 26.31 | 26.31 | 25.04 | 16887 |
| 1730327400 | 26.5 | 0.27 | 1.03 | 26.85 | 27.15 | 26.5 | 7967 |
| 1730241000 | 26.23 | 1.21 | 4.84 | 26.17 | 26.73 | 26.12 | 20741 |
| 1730154600 | 25.02 | 0.28 | 1.13 | 25.32 | 25.34 | 24.97 | 5256 |
| 1729895400 | 24.74 | -0.61 | -2.41 | 25.35 | 25.6 | 24.63 | 18667 |
| 1729809000 | 25.35 | 0.3 | 1.20 | 25.35 | 25.39 | 25.103745 | 6053 |
| 1729722600 | 25.05 | -1.22 | -4.64 | 25.75 | 25.76 | 24.47 | 36802 |
| 1729636200 | 26.27 | -0.53 | -1.98 | 26.8 | 26.8 | 26.04 | 19334 |
| 1729549800 | 26.8 | 0.25 | 0.94 | 26.88 | 26.99 | 26.66 | 6020 |
| 1729290600 | 26.55 | 0.58 | 2.23 | 26.22 | 26.71 | 26.22 | 35758 |
| 1729204200 | 25.97 | -0.18 | -0.69 | 26.09 | 26.28 | 25.82 | 7013 |
| 1729117800 | 26.15 | 0.24 | 0.93 | 26.315 | 26.315 | 25.99 | 6796 |
| 1729031400 | 25.91 | -0.38 | -1.45 | 26.06 | 26.87 | 25.56 | 22779 |
| 1728945000 | 26.29 | 1.69 | 6.87 | 25.55 | 26.43 | 25.49 | 97496 |
| 1728685800 | 24.6 | 0.92 | 3.89 | 24.27 | 24.65 | 24.25 | 28760 |
| 1728599400 | 23.68 | -0.47 | -1.95 | 24.15 | 24.16 | 23.3 | 36954 |
| 1728513000 | 24.15 | -0.26 | -1.07 | 24.3 | 24.72 | 24.08 | 52498 |
| 1728426600 | 24.41 | -0.06 | -0.25 | 24.47 | 24.5 | 24.11 | 17247 |
| 1728340200 | 24.47 | 0.13 | 0.53 | 24.71 | 25.21 | 24.26 | 21463 |
| 1728081000 | 24.34 | 0.82 | 3.49 | 23.82 | 24.4 | 23.53 | 17758 |
| 1727994600 | 23.52 | -0.16 | -0.68 | 23.55 | 23.56 | 23.11 | 51562 |
| 1727908200 | 23.68 | -1.21 | -4.86 | 24.27 | 24.75 | 23.68 | 44984 |
| 1727821800 | 24.89 | -1.07 | -4.12 | 25.96 | 26.15 | 24.39 | 68708 |
| 1727735400 | 25.96 | -1.07 | -3.96 | 26.325 | 26.35 | 25.75 | 27858 |
| 1727476200 | 27.03 | 0.48 | 1.81 | 26.61 | 27.32 | 26.46 | 272588 |
| 1727389800 | 26.55 | 0.87 | 3.39 | 25.68 | 26.68 | 25.68 | 309706 |
| 1727303400 | 25.68 | -0.82 | -3.09 | 26.22 | 26.26 | 25.66 | 45651 |
| 1727217000 | 26.5 | -0.2 | -0.75 | 26.37 | 26.57 | 25.94 | 82646 |
| 1727130600 | 26.7 | 1.24 | 4.87 | 26.5 | 27.01 | 26.41 | 71547 |
