Hot Features
프리미엄
BTC Digital Ltd (BTCT)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0295 | 0.686046511628 | 4.3 | 4.75 | 3.83 | 266838 | 4.18401006 | CS |
| 4 | -0.9705 | -18.3113207547 | 5.3 | 5.5 | 3.5 | 908260 | 4.31838901 | CS |
| 12 | -0.0405 | -0.926773455378 | 4.37 | 9.8999 | 3.5 | 2230646 | 7.13933642 | CS |
| 26 | 2.7795 | 179.322580645 | 1.55 | 26.58 | 1.32 | 2968000 | 11.22879643 | CS |
| 52 | 0.9295 | 27.3382352941 | 3.4 | 26.58 | 1.32 | 1475185 | 11.17358886 | CS |
| 156 | -1.1205 | -20.5596330275 | 5.45 | 26.58 | 1.32 | 1052769 | 10.89033493 | CS |
| 260 | -1.1205 | -20.5596330275 | 5.45 | 26.58 | 1.32 | 1052769 | 10.89033493 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.34 | 0.27 | 6.63 | 4.2699999 | 4.36 | 4.1 | 138740 |
| 1741905300 | 4.07 | -0.24 | -5.57 | 4.36 | 4.36 | 4.03 | 160299 |
| 1741818900 | 4.3099999 | 0.02 | 0.47 | 4.14 | 4.43 | 4.14 | 163662 |
| 1741732500 | 4.29 | 0.42 | 10.85 | 3.98 | 4.29 | 3.9 | 265172 |
| 1741646100 | 3.87 | -0.58 | -13.03 | 4.1 | 4.1501 | 3.83 | 394185 |
| 1741390500 | 4.45 | 0.05 | 1.14 | 4.3 | 4.75 | 4.275 | 350872 |
| 1741304100 | 4.4 | -0.06 | -1.35 | 4.47 | 4.5 | 4.01 | 514996 |
| 1741217700 | 4.46 | 0.24 | 5.69 | 4.2 | 4.62 | 4.1 | 647660 |
| 1741131300 | 4.22 | -0.09 | -2.09 | 3.55 | 4.57 | 3.5 | 1360011 |
| 1741044900 | 4.3099999 | 0.31 | 7.75 | 5.28 | 5.5 | 4.12 | 11019905 |
| 1740785700 | 4 | 0.15 | 3.90 | 3.74 | 4.1 | 3.66 | 179621 |
| 1740699300 | 3.85 | -0.04 | -1.03 | 4.09 | 4.2 | 3.79 | 225867 |
| 1740612900 | 3.89 | -0.03 | -0.77 | 4 | 4.16 | 3.8 | 225100 |
| 1740526500 | 3.92 | -0.6 | -13.27 | 4.32 | 4.5 | 3.71 | 563540 |
| 1740440100 | 4.5199999 | -0.13 | -2.80 | 4.66 | 4.8 | 4.45 | 194596 |
| 1740180900 | 4.65 | -0.41 | -8.10 | 5.24 | 5.315 | 4.62 | 260407 |
| 1740094500 | 5.0599999 | -0.15 | -2.88 | 5.24 | 5.24 | 4.8701 | 161449 |
| 1740008100 | 5.21 | 0.12 | 2.36 | 5.23 | 5.29 | 5.01 | 150579 |
| 1739921700 | 5.09 | -0.19 | -3.60 | 5.38 | 5.38 | 5.081703 | 141037 |
| 1739576100 | 5.28 | -0.2 | -3.65 | 5.3 | 5.48 | 5.1 | 277989 |
| 1739489700 | 5.48 | 0.35 | 6.82 | 5.15 | 5.58 | 5.01 | 377998 |
| 1739403300 | 5.13 | -0.04 | -0.77 | 5 | 5.3299 | 4.94 | 283485 |
| 1739316900 | 5.17 | -0.39 | -7.01 | 5.46 | 5.6 | 5.12 | 299883 |
| 1739230500 | 5.5599999 | -0.27 | -4.63 | 5.87 | 5.93 | 5.41 | 468178 |
| 1738971300 | 5.83 | -0.01 | -0.17 | 5.9 | 6.1939 | 5.72 | 751635 |
| 1738884900 | 5.84 | 0.09 | 1.57 | 5.89 | 5.9299 | 5.65 | 383001 |
| 1738798500 | 5.75 | -0.22 | -3.69 | 5.96 | 6.23 | 5.55 | 500254 |
| 1738712100 | 5.97 | -0.04 | -0.67 | 5.95 | 6.17 | 5.73 | 483441 |
| 1738625700 | 6.01 | -0.17 | -2.75 | 5.55 | 6.1799 | 5.51 | 788147 |
| 1738366500 | 6.18 | -0.14 | -2.22 | 6.3099999 | 6.5499 | 5.91 | 913771 |
| 1738280100 | 6.32 | 0.27 | 4.46 | 6.25 | 7.16 | 6.11 | 1801897 |
| 1738193700 | 6.05 | -0.13 | -2.10 | 6.14 | 6.59 | 5.9 | 927677 |
| 1738107300 | 6.18 | -0.17 | -2.68 | 6.4 | 6.4579 | 5.65 | 1018617 |
| 1738020900 | 6.35 | -1.18 | -15.67 | 6.94 | 7.38 | 5.8 | 1508677 |
| 1737761700 | 7.53 | 1.37 | 22.24 | 7.81 | 8.2 | 7.15 | 4015724 |
| 1737675300 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737588900 | 6.16 | -1.63 | -20.92 | 7.42 | 7.5 | 6.01 | 3038329 |
| 1737502500 | 7.79 | -0.47 | -5.69 | 9.61 | 9.7190999 | 7.37 | 16665680 |
| 1737156900 | 8.26 | 3.5 | 73.53 | 6.05 | 9.8999 | 5.28 | 61194227 |
| 1737070500 | 4.76 | 0.01 | 0.21 | 4.6 | 4.92 | 4.51 | 154860 |
| 1736984100 | 4.75 | 0.58 | 13.91 | 4.17 | 4.949 | 4.1 | 416245 |
| 1736897700 | 4.17 | 0.17 | 4.25 | 4.2 | 4.4478 | 4.1001 | 150695 |
| 1736811300 | 4 | -0.12 | -2.91 | 4.05 | 4.15 | 3.66 | 198140 |
| 1736552100 | 4.12 | -0.03 | -0.72 | 4.19 | 4.4 | 4.05 | 136663 |
| 1736379300 | 4.15 | -0.56 | -11.89 | 4.5599999 | 4.6557 | 4.05 | 269604 |
| 1736292900 | 4.71 | -0.43 | -8.37 | 5 | 5.13 | 4.61 | 296717 |
| 1736206500 | 5.14 | -0.25 | -4.64 | 5.5 | 5.5199999 | 5 | 414575 |
| 1735947300 | 5.39 | -0.05 | -0.92 | 5.37 | 5.59 | 5.0253 | 409084 |
| 1735860900 | 5.44 | 0.66 | 13.81 | 4.88 | 5.55 | 4.78 | 721933 |
| 1735688100 | 4.78 | 0.42 | 9.63 | 4.8 | 5.9 | 4.72 | 1122756 |
| 1735601700 | 4.36 | -0.52 | -10.66 | 4.62 | 4.87 | 4.33 | 441868 |
| 1735342500 | 4.88 | -0.23 | -4.50 | 5.15 | 5.17 | 4.66 | 275950 |
| 1735256100 | 5.11 | 0.09 | 1.79 | 4.88 | 5.2179 | 4.7 | 356906 |
| 1735077840 | 5.0199999 | 0.5 | 11.06 | 4.6 | 5.8 | 4.475 | 1431478 |
| 1734996900 | 4.5199999 | -0.47 | -9.42 | 5 | 5.115 | 4.5199999 | 288888 |
| 1734737700 | 4.99 | 0.62 | 14.19 | 4.37 | 5.1 | 4.2699999 | 690964 |
| 1734651300 | 4.37 | -0.53 | -10.82 | 5 | 5.1758 | 4.37 | 494500 |
| 1734564900 | 4.9 | -0.24 | -4.67 | 4.92 | 5.8 | 4.86 | 758167 |
| 1734478500 | 5.14 | -0.87 | -14.48 | 5.53 | 5.53 | 4.6949 | 1210058 |
| 1734392100 | 6.01 | -0.37 | -5.80 | 6.95 | 6.95 | 5.85 | 1488584 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
