iShares Bitcoin Trust ETF【IBIT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares Bitcoin Trust ETF (IBIT)
iShares Bitcoin Trust ETF (IBIT) 과거

iShares Bitcoin Trust ETF (IBIT)

38.25

-1.12

(-2.84%)

종가: 05 11월 6:00AM

38.53

0.28

( 0.73% )

시간외 거래: 9:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.72	-1.83439490446	39.25	41.96	37.98	51829669	40.28989507	SP
4	2.62	7.29601782233	35.91	41.96	33.465	35913380	38.49708393	SP
12	4.6	13.5573239022	33.93	41.96	30.24	28118760	36.15868598	SP
26	2.29	6.31898454746	36.24	41.96	28.34	26989914	36.26000812	SP
52	16.6	75.6953944368	21.93	41.99	21.93	25035432	35.95354718	SP
156	13.78	55.6767676768	24.75	41.99	21.33	11547892	35.95340572	SP
260	13.78	55.6767676768	24.75	41.99	21.33	11547892	35.95340572	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730763300	38.25	-1.12	-2.84	39.03	39.12	38.1701	35976532
1730500500	39.37	-0.41	-1.03	39.925	40.79	39.1	49767386
1730414100	39.78	-1.1	-2.69	40.98	41.01	39.725	47731144
1730327700	40.88	-0.45	-1.09	40.88	41.28	40.6215	31678542
1730241300	41.33	1.66	4.18	40.56	41.96	40.36	81294868
1730154900	39.67	1.66	4.37	39.25	39.84	38.95	54044755
1729895700	38.01	-0.86	-2.21	38.72	39.2	37.47	51392384
1729809300	38.87	1.06	2.80	38.47	38.92	38.3	26937356
1729722900	37.81	-0.6	-1.56	37.86	38.08	37.09	25696838
1729636500	38.41	-0.16	-0.41	38.18	38.55	37.8909	23871758
1729550100	38.57	-0.5	-1.28	38.64	38.67	38.02	28700627
1729290900	39.07	1.02	2.68	38.61	39.37	38.56	39751782
1729204500	38.05	-0.53	-1.37	38.16	38.54	37.94	19589888
1729118100	38.58	0.41	1.07	38.66	38.93	38.24	26502826
1729031700	38.17	0.6	1.60	37.53	38.745	36.875	53371352
1728945300	37.57	1.63	4.54	36.87	37.815	36.82	44326086
1728686100	35.94	1.99	5.86	34.94	36.145	34.94	33283604
1728599700	33.95	-0.73	-2.10	34.76	34.76	33.465	25985711
1728513300	34.68	-0.72	-2.03	35.21	35.495	34.56	18114844
1728426900	35.4	-0.66	-1.83	35.63	35.99	35.16	24853917
1728340500	36.06	0.54	1.52	35.91	36.7297	35.69	20755514
1728081300	35.52	0.8	2.30	35.04	35.6	34.575	22646332
1727994900	34.72	0.48	1.40	34.4	34.75	34.06	18426567
1727908500	34.24	-0.89	-2.53	34.63	35.51	34.135	29298089
1727822100	35.13	-1	-2.77	36.07	36.1	34.69	43626625
1727735700	36.13	-1.26	-3.37	36.42	36.49	35.86	23353387
1727476500	37.39	0.55	1.49	37.42	37.94	37.245	28788850
1727390100	36.84	0.87	2.42	36.655	37.53	36.52	41297641
1727303700	35.97	-0.67	-1.83	36.15	36.45	35.83	13470261
1727217300	36.64	0.6	1.66	36.14	36.69	35.69	19658493
1727130900	36.04	0.24	0.67	36.06	36.355	35.89	17257759
1726871700	35.8	-0.21	-0.58	35.84	36.1955	35.515	15802853
1726785300	36.01	1.86	5.45	36.03	36.3962	35.665	25111496
1726698900	34.15	0.05	0.15	34.08	34.93	33.66	28376928
1726612500	34.1	1.12	3.40	33.76	34.97	33.5201	39767222
1726526100	32.979999	-1.06	-3.11	33.314999	33.33	32.689999	20795427
1726266900	34.04	0.79	2.38	32.88	34.225	32.799999	32914798
1726180500	33.25	0.45	1.37	32.869999	33.35	32.61	15840009
1726094100	32.799999	-0.2	-0.61	32.33	33.015	31.58	20490897
1726007700	33	0.49	1.51	32.409999	33.06	32.15	12571495
1725921300	32.509999	2.1	6.91	31.52	32.58	31.1737	24442060
1725662100	30.41	-1.44	-4.52	32.284999	32.38	30.24	40428065
1725575700	31.85	-1.19	-3.60	32.229999	32.6	31.71	20532727
1725489300	33.04	0.06	0.18	32.1	33.3083	31.92	19711501
1725402900	32.979999	-0.39	-1.17	33.64	33.65	32.7	23635334
1725057300	33.369999	-0.32	-0.95	33.9	34.07	32.84	22785546
1724970900	33.69	0.17	0.51	34.3	34.825	33.52	22642355
1724884500	33.52	-1.86	-5.26	34.1	34.2	32.93	35914519
1724798100	35.38	-0.71	-1.97	35.56	35.5872	34.99	18969133
1724711700	36.09	-0.19	-0.52	36.34	36.415	35.92	19358577
1724452500	36.28	1.93	5.62	34.805	36.44	34.64	51553276
1724366100	34.35	-0.78	-2.22	34.66	34.735	34.24	15789296
1724279700	35.13	1.21	3.57	33.88	35.145	33.53	22730396
1724193300	33.92	0.3	0.89	34.52	34.7697	33.35	21467251
1724106900	33.62	-0.41	-1.20	33.49	33.795	33.1	13400856
1723847700	34.03	1.53	4.71	33.36	34.1355	32.85	22515561
1723761300	32.5	-1.06	-3.16	33.72	34.12	32.29	29027728
1723674900	33.56	-1.08	-3.12	34.635	34.74	33.43	18890338
1723588500	34.64	1	2.97	33.57	35.125	33.54	20127597
1723502100	33.64	-0.96	-2.77	33.93	34.6	32.945	20721550
1723242900	34.6	0.72	2.13	34.41	34.835	33.93	18796414
1723156500	33.88	2.69	8.62	32.909999	34.14	32.299999	32428037
1723070100	31.19	-1.15	-3.56	32.65	32.79	31.12	24274527
1722983700	32.34	1.86	6.10	31.43	32.534999	31	39456308
1722897300	30.48	-5.13	-14.41	28.35	31.66	28.23	97449223

iShares Bitcoin Trust ETF

Nat.grid.n.a 25

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관