Hot Features
프리미엄
Proshares Ultrashort Bitcoin ETF (SBIT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.77 | -19.743406985 | 14.03 | 14.54 | 11.13 | 4394448 | 12.55110089 | SP |
| 4 | -15.77 | -58.3425823159 | 27.03 | 28.72 | 11.13 | 3180922 | 16.49842064 | SP |
| 12 | -26.49 | -70.1721854305 | 37.75 | 46.8599 | 11.13 | 1616635 | 22.03448372 | SP |
| 26 | -24.27 | -68.308471714 | 35.53 | 55.1 | 11.13 | 960124 | 25.81373206 | SP |
| 52 | -33.85 | -75.038794059 | 45.11 | 56.56 | 11.13 | 796604 | 26.94917827 | SP |
| 156 | -33.85 | -75.038794059 | 45.11 | 56.56 | 11.13 | 796604 | 26.94917827 | SP |
| 260 | -33.85 | -75.038794059 | 45.11 | 56.56 | 11.13 | 796604 | 26.94917827 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 11.25 | -0.28 | -2.43 | 11.61 | 11.73 | 11.13 | 5303219 |
| 1732231800 | 11.53 | -0.98 | -7.83 | 11.74 | 12.17 | 11.2501 | 6870246 |
| 1732145400 | 12.51 | -0.48 | -3.70 | 12.46 | 12.81 | 12.275 | 3760223 |
| 1732059000 | 12.99 | -0.25 | -1.89 | 13.25 | 13.39 | 12.51 | 3498367 |
| 1731972600 | 13.24 | -0.06 | -0.45 | 13.59 | 13.825 | 12.9297 | 3993119 |
| 1731713400 | 13.3 | -1.36 | -9.28 | 14.03 | 14.54 | 13.26 | 3850287 |
| 1731627000 | 14.66 | 0.72 | 5.16 | 13.43 | 14.68 | 13.27 | 6154557 |
| 1731540600 | 13.94 | -0.04 | -0.29 | 13.83 | 14.04 | 12.745 | 8001988 |
| 1731454200 | 13.98 | -0.85 | -5.73 | 15.15 | 15.4395 | 13.83 | 4597139 |
| 1731367800 | 14.83 | -5.4 | -26.69 | 17.48 | 17.61 | 14.54 | 4590344 |
| 1731108600 | 20.23 | -0.06 | -0.30 | 20.49 | 20.76 | 19.86 | 1138625 |
| 1731022200 | 20.29 | -0.2 | -0.98 | 21.1 | 21.31 | 20.0699 | 1143204 |
| 1730935800 | 20.49 | -5.01 | -19.65 | 21.89 | 22.45 | 20.22 | 2814215 |
| 1730849400 | 25.5 | -1.74 | -6.39 | 25.59 | 26.03 | 24.6299 | 2276983 |
| 1730763000 | 27.24 | 1.52 | 5.91 | 26.26 | 27.35 | 26.1301 | 1496349 |
| 1730500200 | 25.72 | 0.53 | 2.10 | 25.03 | 26.055 | 23.98 | 1632212 |
| 1730413800 | 25.19 | 1.29 | 5.40 | 23.86 | 25.28 | 23.8 | 1354544 |
| 1730327400 | 23.9 | 0.44 | 1.88 | 23.95 | 24.21 | 23.47 | 1095426 |
| 1730241000 | 23.46 | -2.14 | -8.36 | 24.5 | 24.68 | 22.63 | 2667362 |
| 1730154600 | 25.6 | -2.4 | -8.57 | 26.2 | 26.58 | 25.33 | 1247772 |
| 1729895400 | 28 | 1.18 | 4.40 | 27.03 | 28.72 | 26.36 | 1435475 |
| 1729809000 | 26.82 | -1.51 | -5.33 | 27.42 | 27.61 | 26.75 | 1139433 |
| 1729722600 | 28.33 | 0.77 | 2.79 | 28.26 | 29.38 | 27.98 | 1031567 |
| 1729636200 | 27.56 | 0.3 | 1.10 | 27.83 | 28.2296 | 27.3 | 754094 |
| 1729549800 | 27.26 | 0.73 | 2.75 | 27.11 | 27.95 | 27.0927 | 786920 |
| 1729290600 | 26.53 | -1.6 | -5.69 | 27.19 | 27.32 | 26.16 | 1229882 |
| 1729204200 | 28.13 | 0.85 | 3.12 | 27.93 | 28.235 | 27.37 | 863083 |
| 1729117800 | 27.28 | -0.6 | -2.15 | 27.13 | 27.78 | 26.77 | 792654 |
| 1729031400 | 27.88 | -0.94 | -3.26 | 28.85 | 29.855 | 27.02 | 2167390 |
| 1728945000 | 28.82 | -2.78 | -8.80 | 30.09 | 30.12 | 28.4 | 1112421 |
| 1728685800 | 31.6 | -4.15 | -11.61 | 33.7 | 33.7004 | 31.24 | 654456 |
| 1728599400 | 35.75 | 1.45 | 4.23 | 34.15 | 36.73 | 34.15 | 531232 |
| 1728513000 | 34.3 | 1.31 | 3.97 | 33.31 | 34.53 | 32.83 | 420063 |
| 1728426600 | 32.99 | 1.23 | 3.87 | 32.549999 | 33.395 | 31.94 | 665166 |
| 1728340200 | 31.76 | -1 | -3.05 | 32.02 | 32.47 | 30.62 | 859030 |
| 1728081000 | 32.759999 | -1.64 | -4.77 | 33.72 | 34.68 | 32.6619 | 582592 |
| 1727994600 | 34.4 | -0.89 | -2.52 | 34.98 | 35.71 | 34.33 | 561960 |
| 1727908200 | 35.29 | 1.58 | 4.69 | 34.6 | 35.5 | 32.935 | 782065 |
| 1727821800 | 33.71 | 1.81 | 5.67 | 32.04 | 34.38 | 31.94 | 1081975 |
| 1727735400 | 31.9 | 2.01 | 6.72 | 31.43 | 32.299999 | 31.29 | 775878 |
| 1727476200 | 29.89 | -0.82 | -2.67 | 29.86 | 30.09 | 28.95 | 945037 |
| 1727389800 | 30.71 | -1.62 | -5.01 | 31.04 | 31.3351 | 29.57 | 1101313 |
| 1727303400 | 32.33 | 1.21 | 3.89 | 31.87 | 32.499899 | 31.46 | 573476 |
| 1727217000 | 31.12 | -1.08 | -3.35 | 32.07 | 32.78 | 31.05 | 657595 |
| 1727130600 | 32.2 | -0.49 | -1.50 | 32.229999 | 32.43 | 31.65 | 470960 |
| 1726871400 | 32.689999 | 0.54 | 1.68 | 32.54 | 33.107799 | 31.8904 | 681581 |
| 1726785000 | 32.15 | -3.88 | -10.77 | 32.159999 | 32.92 | 31.44 | 1006057 |
| 1726698600 | 36.03 | -0.12 | -0.33 | 36.19 | 37.0856 | 34.44 | 819008 |
| 1726612200 | 36.15 | -2.62 | -6.76 | 37.09 | 37.54 | 34.19 | 1287095 |
| 1726525800 | 38.77 | 2.16 | 5.90 | 38.1 | 39.36 | 38.09 | 496972 |
| 1726266600 | 36.61 | -1.65 | -4.31 | 39.13 | 39.3199 | 36.18 | 547497 |
| 1726180200 | 38.26 | -1.1 | -2.79 | 39.19 | 39.83 | 38.095037 | 462797 |
| 1726093800 | 39.36 | 0.44 | 1.13 | 40.42 | 42.1997 | 38.85 | 585576 |
| 1726007400 | 38.92 | -1.08 | -2.70 | 40.31 | 40.96 | 38.7501 | 489056 |
| 1725921000 | 40 | -6.36 | -13.72 | 43.02 | 44.13 | 39.9 | 780811 |
| 1725661800 | 46.36 | 3.91 | 9.21 | 41.39 | 46.8599 | 41.3 | 1195811 |
| 1725575400 | 42.45 | 2.81 | 7.09 | 41.64 | 42.8985 | 40.77 | 852697 |
| 1725489000 | 39.64 | -0.13 | -0.33 | 41.84 | 42.38 | 39.03 | 864382 |
| 1725402600 | 39.77 | 0.85 | 2.18 | 38.34 | 40.44 | 38.26 | 552161 |
| 1725057000 | 38.92 | 0.8 | 2.10 | 37.75 | 40.09 | 37.35 | 601293 |
| 1724970600 | 38.12 | -0.48 | -1.24 | 36.74 | 38.5 | 35.55 | 790746 |
| 1724884200 | 38.6 | 3.76 | 10.79 | 37.35 | 39.66 | 37.2199 | 796214 |
| 1724797800 | 34.84 | 1.32 | 3.94 | 34.58 | 35.5799 | 34.48 | 531577 |
| 1724711400 | 33.52 | 0.4 | 1.21 | 33.1 | 33.837 | 32.960099 | 341911 |
| 1724452200 | 33.119999 | -4.18 | -11.21 | 36.41 | 36.69 | 32.96 | 986532 |
