Hot Features
프리미엄
STKD Bitcoin and Gold ETF (BTGD)
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 | 1.36 | 4.62427745665 | 29.41 | 31.325 | 29.09 | 59596 | 30.27441382 | SP |
| 4 | 2.9301 | 10.5248222874 | 27.8399 | 31.325 | 26.3 | 54628 | 28.78781015 | SP |
| 12 | 10.28 | 50.1708150317 | 20.49 | 31.325 | 19.8 | 49280 | 25.73318342 | SP |
| 26 | 10.28 | 50.1708150317 | 20.49 | 31.325 | 19.8 | 49280 | 25.73318342 | SP |
| 52 | 10.28 | 50.1708150317 | 20.49 | 31.325 | 19.8 | 49280 | 25.73318342 | SP |
| 156 | 10.28 | 50.1708150317 | 20.49 | 31.325 | 19.8 | 49280 | 25.73318342 | SP |
| 260 | 10.28 | 50.1708150317 | 20.49 | 31.325 | 19.8 | 49280 | 25.73318342 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 30.77 | -0.06 | -0.19 | 31.16 | 31.34 | 30.5 | 61354 |
| 1734392100 | 30.83 | 1.36 | 4.61 | 30.38 | 31.325 | 30.34 | 87289 |
| 1734132900 | 29.47 | 0.19 | 0.65 | 29.28 | 29.61 | 29.09 | 29814 |
| 1734046500 | 29.28 | -1.14 | -3.75 | 30.09 | 30.1 | 29.1709 | 62794 |
| 1733960100 | 30.42 | 1.84 | 6.44 | 29.54 | 30.5889 | 29.35 | 71043 |
| 1733873700 | 28.58 | 0.58 | 2.07 | 28.57 | 29.085 | 27.9249 | 40178 |
| 1733787300 | 28 | -1.35 | -4.60 | 29.02 | 29.41 | 28 | 44021 |
| 1733528100 | 29.35 | 0.83 | 2.91 | 28.67 | 29.52 | 28.5006 | 36207 |
| 1733441700 | 28.52 | -0.33 | -1.14 | 29.91 | 30.1 | 28.35 | 56916 |
| 1733355300 | 28.85 | 1.17 | 4.23 | 27.97 | 28.86 | 27.5601 | 25846 |
| 1733268900 | 27.68 | 0.01 | 0.04 | 27.6 | 27.86 | 27.2408 | 35418 |
| 1733182500 | 27.67 | -0.78 | -2.74 | 27.99 | 28.29 | 27.3599 | 46314 |
| 1732917840 | 28.45 | 0.39 | 1.39 | 28.52 | 28.92 | 28.4301 | 37910 |
| 1732750500 | 28.06 | 1.67 | 6.33 | 27.7 | 28.29 | 27.58 | 54164 |
| 1732664100 | 26.39 | -1.13 | -4.11 | 27 | 27.47 | 26.3 | 98039 |
| 1732577700 | 27.52 | -2.22 | -7.46 | 28.58 | 28.76 | 27.37 | 120980 |
| 1732318500 | 29.74 | 0.6 | 2.06 | 29.14 | 29.9002 | 29 | 77711 |
| 1732232100 | 29.14 | 1.34 | 4.82 | 28.86 | 29.2798 | 28.4215 | 80064 |
| 1732145700 | 27.8 | 0.66 | 2.43 | 27.85 | 27.9884 | 27.45 | 51499 |
| 1732059300 | 27.14 | 0.53 | 1.99 | 26.83 | 27.56 | 26.74 | 33265 |
| 1731972900 | 26.61 | 0.54 | 2.07 | 26.2 | 26.889 | 26.028 | 36703 |
| 1731713700 | 26.07 | 1.01 | 4.03 | 25.25 | 26.07 | 25.18 | 41086 |
| 1731627300 | 25.06 | -0.69 | -2.68 | 26.07 | 26.19 | 25.02 | 30445 |
| 1731540900 | 25.75 | -0.2 | -0.77 | 26.24 | 27.08 | 25.62 | 60559 |
| 1731454500 | 25.95 | 0.52 | 2.04 | 25.43 | 26.04 | 24.87 | 51514 |
| 1731368100 | 25.43 | 2.48 | 10.81 | 24 | 25.61 | 23.92 | 86453 |
| 1731108900 | 22.95 | -0.12 | -0.52 | 23.07 | 23.11 | 22.68 | 119236 |
| 1731022500 | 23.07 | 0.47 | 2.08 | 22.58 | 23.185 | 22.34 | 100019 |
| 1730936100 | 22.6 | 1.44 | 6.81 | 22.04 | 22.64 | 21.75 | 50915 |
| 1730849700 | 21.16 | 0.65 | 3.17 | 21 | 21.39 | 20.97 | 41516 |
| 1730763300 | 20.51 | -0.53 | -2.52 | 21 | 21 | 20.5 | 68940 |
| 1730500500 | 21.04 | -0.34 | -1.59 | 21.48 | 21.86 | 20.92 | 16476 |
| 1730414100 | 21.38 | -0.96 | -4.30 | 22.33 | 22.33 | 21.38 | 36466 |
| 1730327700 | 22.34 | -0.13 | -0.58 | 22.47 | 22.47 | 22.1899 | 55465 |
| 1730241300 | 22.47 | 1.13 | 5.30 | 21.91 | 22.77 | 21.85 | 52988 |
| 1730154900 | 21.34 | 0.93 | 4.56 | 21.11 | 21.39 | 21 | 28304 |
| 1729895700 | 20.41 | -0.46 | -2.20 | 20.82 | 21 | 20.21 | 15515 |
| 1729809300 | 20.87 | 0.75 | 3.73 | 20.74 | 20.9 | 20.44 | 34302 |
| 1729722900 | 20.1196 | -0.59 | -2.87 | 20.51 | 20.51 | 19.8 | 22609 |
| 1729636500 | 20.7142 | 0.1 | 0.47 | 20.62 | 20.7299 | 20.4501 | 33711 |
| 1729550100 | 20.6171 | -0.31 | -1.46 | 20.89 | 20.9 | 20.33 | 41400 |
| 1729290900 | 20.9228 | 0.72 | 3.58 | 20.58 | 21.0337 | 20.51 | 36109 |
| 1729204500 | 20.199 | -0.14 | -0.71 | 20.3 | 20.447 | 20.11 | 29773 |
