Hot Features
프리미엄
Valkyrie ETF Trust II CoinShares Bitcoin and Ether Stratagy ETF (BTF)
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 | -1.39 | -9.65277777778 | 14.4 | 15.52 | 12.84 | 30104 | 14.69623601 | SP |
| 4 | -2.7 | -17.1865054106 | 15.71 | 16.2482 | 12.84 | 41117 | 14.99412922 | SP |
| 12 | -7.4414 | -36.3857731011 | 20.4514 | 26.25 | 12.84 | 51113 | 19.10223547 | SP |
| 26 | -0.49 | -3.62962962963 | 13.5 | 26.25 | 12.84 | 40640 | 17.66256734 | SP |
| 52 | -0.64 | -4.68864468864 | 13.65 | 26.25 | 12.84 | 44646 | 18.60353124 | SP |
| 156 | -1.2 | -8.44475721323 | 14.21 | 26.25 | 5.97 | 201172 | 11.66707765 | SP |
| 260 | -12.49 | -48.9803921569 | 25.5 | 27.27 | 5.97 | 241358 | 13.48598118 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 14.95 | -0.05 | -0.33 | 15.26 | 15.52 | 14.9 | 25705 |
| 1738280100 | 15 | 0.26 | 1.76 | 15.05 | 15.2 | 15 | 23060 |
| 1738193700 | 14.74 | 0.32 | 2.22 | 14.51 | 14.86 | 14.41 | 17848 |
| 1738107300 | 14.42 | -0.13 | -0.89 | 14.72 | 14.88 | 14.39 | 15681 |
| 1738020900 | 14.55 | -0.65 | -4.28 | 14.4 | 14.6105 | 14.14 | 68227 |
| 1737761700 | 15.2 | 0.19 | 1.27 | 15.44 | 15.595 | 15.2 | 28038 |
| 1737675300 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1737588900 | 15.01 | -0.31 | -2.02 | 15.19 | 15.19 | 14.9897 | 37322 |
| 1737502500 | 15.32 | -0.39 | -2.48 | 15.25 | 15.51 | 14.9502 | 56290 |
| 1737156900 | 15.71 | 0.59 | 3.90 | 15.4 | 15.7125 | 15.37 | 53339 |
| 1737070500 | 15.12 | -0.18 | -1.18 | 15.07 | 15.145 | 14.735 | 44327 |
| 1736984100 | 15.3 | 0.72 | 4.94 | 14.93 | 15.44 | 14.8829 | 41876 |
| 1736897700 | 14.58 | 0.51 | 3.62 | 14.56 | 14.65 | 14.41 | 43004 |
| 1736811300 | 14.07 | -0.46 | -3.17 | 13.77 | 14.07 | 13.33 | 34584 |
| 1736552100 | 14.53 | 0.04 | 0.28 | 14.51 | 14.75 | 14.19 | 72047 |
| 1736379300 | 14.49 | -0.44 | -2.95 | 14.76 | 14.85 | 14.26 | 26015 |
| 1736292900 | 14.93 | -1.17 | -7.27 | 15.8564 | 15.8564 | 14.87 | 54322 |
| 1736206500 | 16.1 | 0.47 | 3.01 | 15.71 | 16.2482 | 15.71 | 57300 |
| 1735947300 | 15.63 | 0.43 | 2.83 | 15.3674 | 15.74 | 15.25 | 45464 |
| 1735860900 | 15.2 | 0.55 | 3.75 | 15.19 | 15.35 | 15.0523 | 51803 |
| 1735688100 | 14.65 | -0.19 | -1.28 | 15.06 | 15.1 | 14.62 | 147580 |
| 1735601700 | 14.84 | 0.11 | 0.75 | 14.62 | 14.933 | 14.37 | 126919 |
| 1735342500 | 14.73 | -0.08 | -0.54 | 14.9303 | 14.9303 | 14.55 | 51942 |
| 1735256100 | 14.81 | -0.66 | -4.27 | 14.91 | 14.9412 | 14.7379 | 87999 |
| 1735077840 | 15.47 | -6.75 | -30.38 | 15.2 | 15.5 | 15.15 | 147982 |
| 1734996900 | 22.22 | -0.55 | -2.42 | 22.33 | 22.33 | 21.7962 | 50464 |
| 1734737700 | 22.77 | 0.22 | 0.98 | 22.3 | 23.07 | 22.2481 | 60935 |
| 1734651300 | 22.55 | -1.5 | -6.24 | 24.4 | 24.4 | 22.33 | 57807 |
| 1734564900 | 24.05 | -1.62 | -6.31 | 25.11 | 25.2313 | 23.95 | 43176 |
| 1734478500 | 25.67 | -0.25 | -0.96 | 26.03 | 26.142 | 25.5201 | 37221 |
| 1734392100 | 25.92 | 0.91 | 3.64 | 25.36 | 26.25 | 25.36 | 56812 |
| 1734132900 | 25.01 | 0.35 | 1.42 | 24.91 | 25.13 | 24.6641 | 37586 |
| 1734046500 | 24.66 | -0.05 | -0.20 | 25.05 | 25.29 | 24.5554 | 22732 |
| 1733960100 | 24.71 | 1.2 | 5.10 | 24.13 | 24.78 | 24.13 | 30710 |
| 1733873700 | 23.51 | -0.29 | -1.22 | 23.97 | 24 | 22.9062 | 25882 |
| 1733787300 | 23.8 | -1.72 | -6.74 | 24.66 | 24.9431 | 23.72 | 48752 |
| 1733528100 | 25.52 | 1.1 | 4.50 | 24.6901 | 25.698 | 24.69 | 64767 |
| 1733441700 | 24.42 | -0.28 | -1.13 | 25.271 | 25.5 | 24.25 | 69056 |
| 1733355300 | 24.7 | 1.37 | 5.87 | 23.91 | 24.73 | 23.79 | 27513 |
| 1733268900 | 23.33 | -0.07 | -0.30 | 22.91 | 23.4 | 22.81 | 26165 |
| 1733182500 | 23.4 | -0.16 | -0.68 | 23.61 | 23.82 | 23.151 | 20095 |
| 1732917840 | 23.56 | -0.08 | -0.34 | 23.64 | 23.98 | 23.56 | 19185 |
| 1732750500 | 23.64 | 1.7 | 7.75 | 22.92 | 23.69 | 22.88 | 41227 |
| 1732664100 | 21.94 | -1.11 | -4.82 | 22.028 | 22.44 | 21.8599 | 65208 |
| 1732577700 | 23.05 | 0.2 | 0.88 | 23.19 | 23.3012 | 22.55 | 56580 |
| 1732318500 | 22.85 | -0.13 | -0.57 | 22.7 | 22.955 | 22.6139 | 52935 |
| 1732232100 | 22.98 | 1.39 | 6.44 | 22.83 | 23.18 | 22.31 | 65917 |
| 1732145700 | 21.59 | 0.13 | 0.61 | 21.79 | 21.8003 | 21.32 | 20158 |
| 1732059300 | 21.46 | -0.07 | -0.33 | 21.27 | 21.81 | 21.2601 | 33170 |
| 1731972900 | 21.53 | 0.23 | 1.08 | 21.19 | 21.679 | 21.0507 | 38329 |
| 1731713700 | 21.3 | 0.44 | 2.11 | 20.86 | 21.34 | 20.6 | 68989 |
| 1731627300 | 20.86 | -0.5 | -2.34 | 21.68 | 21.69 | 20.75 | 36213 |
| 1731540900 | 21.36 | -0.44 | -2.02 | 21.74 | 22.39 | 21.3024 | 55812 |
| 1731454500 | 21.8 | 0.02 | 0.09 | 21.1642 | 21.85 | 21.12 | 52782 |
| 1731368100 | 21.78 | 2.69 | 14.09 | 20.4514 | 21.82 | 20.4 | 115253 |
| 1731108900 | 19.09 | 0.14 | 0.74 | 19.0311 | 19.2395 | 18.8562 | 57593 |
| 1731022500 | 18.95 | 0.75 | 4.12 | 18.37 | 18.97 | 18.3294 | 34007 |
| 1730936100 | 18.2 | 1.74 | 10.57 | 17.781 | 18.23 | 17.61 | 54999 |
| 1730849700 | 16.46 | 0.3 | 1.86 | 16.524999 | 16.7092 | 16.27 | 33928 |
| 1730763300 | 16.16 | -0.56 | -3.35 | 16.44 | 16.44 | 16.12 | 13647 |
