Hot Features
프리미엄
Bitcoin Futuros (BITFUT)
BMF
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16040 | -2.86408113706 | 560040 | 568940 | 532120 | 189756 | 552535.309097 | F |
| 4 | -81020 | -12.9627851909 | 625020 | 634620 | 532120 | 218654 | 575385.632873 | F |
| 12 | -32680 | -5.66692099605 | 576680 | 674420 | 532120 | 237977 | 595871.415784 | F |
| 26 | 217920 | 66.8302257115 | 326080 | 674420 | 295540 | 190659 | 513895.205839 | F |
| 52 | 229600 | 73.0279898219 | 314400 | 674420 | 289000 | 176986 | 489115.76152 | F |
| 156 | 229600 | 73.0279898219 | 314400 | 674420 | 289000 | 176986 | 489115.76152 | F |
| 260 | 229600 | 73.0279898219 | 314400 | 674420 | 289000 | 176986 | 489115.76152 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 544000 | -17 | -3.16 | 565280 | 570400 | 542700 | 231628 |
| 1740088800 | 561740 | 8 | 1.47 | 556280 | 565100 | 552860 | 184808 |
| 1740002400 | 553620 | 11 | 2.10 | 550000 | 553940 | 544940 | 183962 |
| 1739916000 | 542220 | -7 | -1.35 | 547660 | 554840 | 532120 | 213308 |
| 1739829600 | 549660 | -6 | -1.21 | 551720 | 555200 | 544940 | 165203 |
| 1739570400 | 556380 | -2 | -0.40 | 560040 | 568940 | 552340 | 201500 |
| 1739484000 | 558600 | -6 | -1.10 | 557280 | 560000 | 550900 | 216829 |
| 1739397600 | 564840 | 10 | 1.94 | 557680 | 566280 | 545700 | 262822 |
| 1739311200 | 554080 | -12 | -2.28 | 572960 | 573260 | 549320 | 218277 |
| 1739224800 | 566980 | 7 | 1.39 | 571940 | 573420 | 563080 | 175314 |
| 1738965600 | 559220 | -1 | -0.21 | 568240 | 581780 | 559200 | 256675 |
| 1738879200 | 560380 | -8 | -1.46 | 579300 | 581800 | 555680 | 257294 |
| 1738792800 | 568680 | 5 | 0.92 | 571920 | 580920 | 563240 | 220265 |
| 1738706400 | 563520 | -30 | -5.19 | 579980 | 589640 | 563200 | 267028 |
| 1738620000 | 594360 | 1 | 0.33 | 565900 | 600500 | 559480 | 262885 |
| 1738360800 | 592400 | -25 | -4.13 | 615900 | 622120 | 588300 | 21949 |
| 1738274400 | 617900 | 8 | 1.31 | 617040 | 628440 | 616040 | 192757 |
| 1738188000 | 609900 | 16 | 2.76 | 601860 | 615500 | 595200 | 256031 |
| 1738101600 | 593540 | -6 | -1.06 | 608960 | 610560 | 592400 | 236562 |
| 1738015200 | 599880 | -23 | -3.77 | 591580 | 606720 | 584340 | 325113 |
| 1737756000 | 623400 | 13 | 2.22 | 625020 | 634620 | 617880 | 254501 |
| 1737669600 | 609860 | -9 | -1.51 | 608420 | 634540 | 604140 | 357621 |
| 1737583200 | 619240 | -23 | -3.64 | 635060 | 637840 | 613940 | 222080 |
| 1737496800 | 642640 | 15 | 2.43 | 632600 | 650000 | 623120 | 263329 |
| 1737410400 | 627380 | -14 | -2.30 | 662300 | 663680 | 610840 | 270246 |
| 1737151200 | 642140 | 34 | 5.59 | 621600 | 647320 | 620900 | 251067 |
| 1737064800 | 608140 | 4 | 0.73 | 600080 | 613000 | 588440 | 239980 |
| 1736978400 | 603740 | 15 | 2.55 | 588820 | 611180 | 586480 | 219340 |
| 1736892000 | 588700 | 12 | 2.23 | 593000 | 594220 | 580640 | 215560 |
| 1736805600 | 575860 | -8 | -1.45 | 559900 | 576940 | 549560 | 303878 |
| 1736546400 | 584320 | 23 | 4.21 | 578000 | 590420 | 567020 | 288179 |
| 1736460000 | 560740 | -17 | -3.09 | 573080 | 577640 | 554520 | 271782 |
| 1736373600 | 578620 | -17 | -2.96 | 586740 | 593520 | 571180 | 263793 |
| 1736287200 | 596260 | -36 | -5.77 | 624680 | 625520 | 591860 | 281992 |
| 1736200800 | 632780 | 16 | 2.73 | 618820 | 635320 | 611300 | 229864 |
| 1735941600 | 615980 | 10 | 1.79 | 601280 | 620100 | 599540 | 217439 |
| 1735855200 | 605140 | 20 | 3.52 | 606040 | 613540 | 601780 | 216989 |
| 1735596000 | 584560 | 0 | 0.00 | 584560 | 584560 | 584560 | 0 |
| 1735336800 | 584560 | -6 | -1.15 | 596100 | 601460 | 579360 | 12454 |
| 1735250400 | 591380 | 8 | 1.41 | 589720 | 595980 | 587040 | 242408 |
| 1734991200 | 583180 | -4 | -0.75 | 588520 | 594360 | 572700 | 259876 |
| 1734732000 | 587600 | -14 | -2.37 | 568000 | 596380 | 560000 | 264420 |
| 1734645600 | 601840 | -35 | -5.64 | 641200 | 645800 | 586620 | 303139 |
| 1734559200 | 637820 | -17 | -2.60 | 645060 | 654940 | 631800 | 294775 |
| 1734472800 | 654820 | -1 | -0.20 | 659360 | 674420 | 650160 | 269516 |
| 1734386400 | 656140 | 39 | 6.48 | 632460 | 660400 | 627240 | 289064 |
| 1734127200 | 616200 | 14 | 2.47 | 606760 | 620760 | 603280 | 219490 |
| 1734040800 | 601320 | -4 | -0.80 | 596980 | 619580 | 594060 | 249250 |
| 1733954400 | 606180 | 15 | 2.71 | 599900 | 614560 | 596780 | 245548 |
| 1733868000 | 590200 | -2 | -0.50 | 598340 | 598820 | 575560 | 314023 |
| 1733781600 | 593140 | -30 | -4.90 | 601220 | 613240 | 577600 | 266676 |
| 1733522400 | 623720 | 21 | 3.52 | 596760 | 627680 | 590160 | 267208 |
| 1733436000 | 602500 | -1 | -0.30 | 628240 | 630040 | 593640 | 320927 |
| 1733349600 | 604320 | 17 | 2.94 | 589780 | 606740 | 577260 | 269382 |
| 1733263200 | 587060 | -1 | -0.21 | 582620 | 592040 | 574580 | 246033 |
| 1733176800 | 588280 | 3 | 0.58 | 578000 | 601240 | 577360 | 234326 |
| 1732917600 | 584860 | 11 | 2.07 | 576680 | 597840 | 576680 | 13008 |
| 1732831200 | 572980 | -2 | -0.45 | 564640 | 576700 | 564640 | 137837 |
| 1732744800 | 575560 | 42 | 8.02 | 542080 | 577340 | 540320 | 276014 |
| 1732658400 | 532820 | -17 | -3.16 | 537680 | 551720 | 527700 | 295653 |
| 1732572000 | 550180 | -25 | -4.48 | 571160 | 572400 | 548440 | 258408 |
| 1732312800 | 576000 | 3 | 0.61 | 579440 | 581700 | 568200 | 214351 |
