iShares Bitcoin Trust ETF【IBIT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

iShares Bitcoin Trust ETF (IBIT)

54.19

-0.29

( -0.53% )

업데이트: 01:48:42

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.75	3.33714721587	52.44	56.36	51.54	52873734	53.86237329	SP
4	14.76	37.4334263251	39.43	56.86	39.11	65554868	51.38301007	SP
12	21.78	67.2014810244	32.41	56.86	31.58	42403670	44.50044537	SP
26	14.41	36.2242332831	39.78	56.86	28.23	34177724	40.70649497	SP
52	32.26	147.104423165	21.93	56.86	21.93	30446674	38.61790476	SP
156	29.44	118.949494949	24.75	56.86	21.33	13550024	38.61775571	SP
260	29.44	118.949494949	24.75	56.86	21.33	13550024	38.61775571	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733182500	54.48	-0.73	-1.32	54.66	55.545	53.75	52468131
1732917840	55.21	0.18	0.33	55.48	56.36	55.21	30337331
1732750500	55.03	3.33	6.44	53.84	55.49	53.66	61557227
1732664100	51.7	-2.32	-4.29	52.44	53.995	51.54	67132248
1732577700	54.02	-2.47	-4.37	55.41	55.49	53.67	68066171
1732318500	56.49	0.59	1.06	55.64	56.86	55.31	65720405
1732232100	55.9	2.18	4.06	55.41	56.505	54.41	93582619
1732145700	53.72	1.02	1.94	53.88	54.17	53.06	69733366
1732059300	52.7	0.56	1.07	52.16	53.66	51.91	80654324
1731972900	52.14	0.01	0.02	51.5	52.8053	51.04	61163942
1731713700	52.13	2.4	4.83	50.84	52.15	49.925	46679712
1731627300	49.73	-1.31	-2.57	51.99	52.3	49.7	60074425
1731540900	51.04	-0.01	-0.02	51.24	53.255	50.86	102949725
1731454500	51.05	1.48	2.99	49.02	51.26	48.515	77042589
1731368100	49.57	5.88	13.46	46.66	49.89	46.53	95338726
1731108900	43.69	0.09	0.21	43.44	44.09	43.1	44030647
1731022500	43.6	0.2	0.46	42.71	43.84	42.47	40433320
1730936100	43.4	3.89	9.85	42.32	43.63	41.86	93311858
1730849700	39.51	1.26	3.29	39.43	40.13	39.11	35100196
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

iShares Bitcoin Trust ETF

Premier African Minerals

Fiducial Office Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관