Hot Features
프리미엄
Yieldmax Bitcoin Option Income Strategy ETF (YBIT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -9.65824665676 | 13.46 | 13.73 | 12.02 | 719762 | 13.36498559 | SP |
| 4 | 0.04 | 0.3300330033 | 12.12 | 13.73 | 11.79 | 322033 | 13.0241627 | SP |
| 12 | 0.15 | 1.24895920067 | 12.01 | 15.9579 | 11.79 | 378255 | 13.78657335 | SP |
| 26 | -5.04 | -29.3023255814 | 17.2 | 17.3 | 11.6 | 246964 | 13.65730817 | SP |
| 52 | -7.99 | -39.6526054591 | 20.15 | 23.62 | 11.6 | 203045 | 14.51773694 | SP |
| 156 | -7.99 | -39.6526054591 | 20.15 | 23.62 | 11.6 | 203045 | 14.51773694 | SP |
| 260 | -7.99 | -39.6526054591 | 20.15 | 23.62 | 11.6 | 203045 | 14.51773694 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 12.74 | -0.83 | -6.12 | 12.7 | 12.9998 | 12.7 | 540049 |
| 1737675000 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1737588600 | 13.57 | -0.01 | -0.07 | 13.58 | 13.58 | 13.3367 | 1063645 |
| 1737502200 | 13.58 | 0.14 | 1.04 | 13.46 | 13.73 | 13.3 | 555592 |
| 1737156600 | 13.44 | 0.44 | 3.38 | 13.15 | 13.53 | 13.15 | 403764 |
| 1737070200 | 13 | 0.05 | 0.39 | 12.9 | 13 | 12.685 | 132176 |
| 1736983800 | 12.95 | 0.32 | 2.53 | 12.8 | 12.9599 | 12.8 | 192680 |
| 1736897400 | 12.63 | -0.04 | -0.32 | 12.68 | 12.68 | 12.5 | 133736 |
| 1736811000 | 12.67 | 0.27 | 2.18 | 11.92 | 12.67 | 11.79 | 169948 |
| 1736551800 | 12.4 | 0.02 | 0.16 | 12.34 | 12.5699 | 12.14 | 198321 |
| 1736379000 | 12.38 | -0.38 | -2.98 | 12.6 | 12.6 | 12.14 | 233340 |
| 1736292600 | 12.76 | -0.39 | -2.97 | 13.07 | 13.1299 | 12.57 | 180845 |
| 1736206200 | 13.15 | 0.23 | 1.78 | 12.9948 | 13.2374 | 12.973 | 231795 |
| 1735947000 | 12.92 | 0.13 | 1.02 | 12.76 | 12.95 | 12.72 | 206645 |
| 1735860600 | 12.79 | 0.42 | 3.40 | 12.63 | 12.83 | 12.6207 | 254405 |
| 1735687800 | 12.37 | -0.07 | -0.56 | 12.5 | 12.59 | 12.25 | 238317 |
| 1735601400 | 12.44 | 0.1 | 0.81 | 12.12 | 12.45 | 12 | 417273 |
| 1735342200 | 12.34 | -0.87 | -6.59 | 12.5139 | 12.52 | 12.22 | 388859 |
| 1735255800 | 13.21 | -0.23 | -1.71 | 13.26 | 13.28 | 13.1041 | 522453 |
| 1735077840 | 13.44 | 0.48 | 3.70 | 13.23 | 13.45 | 13.225 | 329300 |
| 1734996600 | 12.96 | -0.34 | -2.56 | 13.19 | 13.239 | 12.8156 | 798811 |
| 1734737400 | 13.3 | 0 | 0.00 | 13.1759 | 13.4998 | 13.13 | 448758 |
| 1734651000 | 13.3 | -0.58 | -4.18 | 14.0245 | 14.0999 | 13.2 | 437880 |
| 1734564600 | 13.88 | -0.68 | -4.67 | 14.51 | 14.51 | 13.71 | 338415 |
| 1734478200 | 14.56 | 0.05 | 0.34 | 14.625 | 14.6961 | 14.4174 | 269981 |
| 1734391800 | 14.51 | 0.32 | 2.26 | 14.3701 | 14.54 | 14.3701 | 451281 |
| 1734132600 | 14.19 | 0.21 | 1.50 | 14.012 | 14.2 | 14.0089 | 386749 |
| 1734046200 | 13.98 | -0.05 | -0.36 | 14.068 | 14.1535 | 13.9113 | 239646 |
| 1733959800 | 14.03 | 0.48 | 3.54 | 13.79 | 14.0679 | 13.72 | 211411 |
| 1733873400 | 13.55 | 0.05 | 0.37 | 13.78 | 13.8284 | 13.294 | 337148 |
| 1733787000 | 13.5 | -0.65 | -4.59 | 13.92 | 14.12 | 13.5 | 321322 |
| 1733527800 | 14.15 | 0.24 | 1.73 | 13.9 | 14.3 | 13.8195 | 228315 |
| 1733441400 | 13.91 | -0.25 | -1.77 | 14.52 | 14.52 | 13.7501 | 888488 |
| 1733355000 | 14.16 | 0.27 | 1.94 | 13.89 | 14.24 | 13.7586 | 335412 |
| 1733268600 | 13.89 | 0.09 | 0.65 | 13.6 | 13.9 | 13.6 | 355356 |
| 1733182200 | 13.8 | -0.05 | -0.36 | 13.87 | 14 | 13.6596 | 564105 |
| 1732917840 | 13.85 | -1.27 | -8.40 | 13.75 | 13.96 | 13.75 | 409629 |
| 1732750200 | 15.12 | 0.47 | 3.21 | 14.95 | 15.2 | 14.8601 | 1044356 |
| 1732663800 | 14.65 | -0.77 | -4.99 | 15 | 15.3698 | 14.65 | 409666 |
| 1732577400 | 15.42 | -0.43 | -2.71 | 15.83 | 15.85 | 15.3029 | 426411 |
| 1732318200 | 15.85 | 0.19 | 1.21 | 15.76 | 15.9579 | 15.5501 | 317338 |
| 1732231800 | 15.66 | 0.16 | 1.03 | 15.82 | 15.83 | 15.6 | 245259 |
| 1732145400 | 15.5 | 0.14 | 0.91 | 15.6 | 15.6408 | 15.4601 | 287079 |
| 1732059000 | 15.36 | 0.67 | 4.56 | 15.0913 | 15.44 | 15.0913 | 270894 |
| 1731972600 | 14.69 | -0.26 | -1.74 | 15 | 15.2 | 14.62 | 472819 |
| 1731713400 | 14.95 | 0.58 | 4.04 | 14.58 | 15.04 | 14.58 | 261191 |
| 1731627000 | 14.37 | 0.07 | 0.49 | 14.61 | 14.6801 | 14.3001 | 144108 |
| 1731540600 | 14.3 | -0.03 | -0.21 | 14.15 | 14.64 | 14.15 | 234932 |
| 1731454200 | 14.33 | 0.25 | 1.78 | 13.79 | 14.38 | 13.79 | 1372671 |
| 1731367800 | 14.08 | 0.78 | 5.86 | 13.86 | 14.1 | 13.71 | 433442 |
| 1731108600 | 13.3 | 0.05 | 0.38 | 13.18 | 13.4199 | 13.17 | 130370 |
| 1731022200 | 13.25 | 0.21 | 1.61 | 13 | 13.2953 | 12.98 | 168049 |
| 1730935800 | 13.04 | 0.99 | 8.22 | 12.7 | 13.1899 | 12.7 | 288133 |
| 1730849400 | 12.05 | 0.25 | 2.12 | 11.95 | 12.2399 | 11.95 | 180665 |
| 1730763000 | 11.8 | -0.65 | -5.22 | 12.01 | 12.0952 | 11.8 | 322561 |
| 1730500200 | 12.45 | 0.2 | 1.63 | 12.38 | 12.47 | 12.1013 | 246651 |
| 1730413800 | 12.25 | -1.44 | -10.52 | 12.98 | 13.0443 | 12.24 | 263868 |
| 1730327400 | 13.69 | -0.3 | -2.14 | 14 | 14 | 13.66 | 581021 |
| 1730241000 | 13.99 | 0.17 | 1.23 | 13.85 | 14.08 | 13.85 | 302825 |
| 1730154600 | 13.82 | 0.63 | 4.78 | 13.68 | 13.82 | 13.5617 | 172423 |
