Hot Features
프리미엄
Valkyrie ETF Trust II CoinShares Bitcoin Miners ETF (WGMI)
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 | -1.54 | -9.541511772 | 16.14 | 16.825 | 13.97 | 1169014 | 15.45401807 | SP |
| 4 | -8.08 | -35.6261022928 | 22.68 | 23.7694 | 13.97 | 860090 | 17.03248816 | SP |
| 12 | -12.49 | -46.1055740126 | 27.09 | 27.345 | 13.97 | 669403 | 20.503896 | SP |
| 26 | -2.36 | -13.9150943396 | 16.96 | 31.89 | 13.97 | 629708 | 22.74033103 | SP |
| 52 | -1.05 | -6.70926517572 | 15.65 | 31.89 | 12.7601 | 489051 | 21.38650415 | SP |
| 156 | -8.3 | -36.2445414847 | 22.9 | 31.89 | 4.06 | 252594 | 18.9381812 | SP |
| 260 | -11.6 | -44.2748091603 | 26.2 | 31.89 | 4.06 | 246494 | 18.97992944 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 14.57 | -0.72 | -4.71 | 15.24 | 15.35 | 14.47 | 735611 |
| 1741818900 | 15.29 | 0.21 | 1.39 | 15.65 | 15.75 | 14.63 | 1052659 |
| 1741732500 | 15.08 | 0.6 | 4.14 | 14.32 | 15.31 | 14.09 | 884660 |
| 1741646100 | 14.48 | -1.84 | -11.27 | 15.52 | 15.645 | 13.97 | 1170747 |
| 1741390500 | 16.32 | 0.52 | 3.29 | 15.78 | 16.5072 | 15.335 | 1385214 |
| 1741304100 | 15.8 | -1.4 | -8.14 | 16.16 | 16.825 | 15.6 | 1248892 |
| 1741217700 | 17.2 | 0.94 | 5.78 | 16.489999 | 17.205 | 16.204999 | 1141777 |
| 1741131300 | 16.26 | -0.24 | -1.45 | 15.99 | 16.975 | 15.06 | 2237268 |
| 1741044900 | 16.5 | -1.32 | -7.41 | 19.18 | 19.42 | 16.36 | 1331059 |
| 1740785700 | 17.82 | 0.93 | 5.51 | 16.51 | 17.96 | 16.45 | 727718 |
| 1740699300 | 16.89 | -0.33 | -1.92 | 18.32 | 18.9 | 16.84 | 860471 |
| 1740612900 | 17.22 | 0.18 | 1.06 | 17.3 | 17.889 | 16.89 | 543049 |
| 1740526500 | 17.04 | -2.16 | -11.25 | 18.095 | 18.39 | 16.469999 | 1068726 |
| 1740440100 | 19.2 | -1.32 | -6.43 | 20.57 | 20.608 | 18.75 | 598540 |
| 1740180900 | 20.52 | -1.97 | -8.76 | 22.77 | 23.32 | 20.45 | 665142 |
| 1740094500 | 22.49 | -0.29 | -1.27 | 22.87 | 22.89 | 21.866 | 235555 |
| 1740008100 | 22.78 | -0.06 | -0.26 | 22.91 | 23.52 | 22.74 | 195683 |
| 1739921700 | 22.84 | -0.56 | -2.39 | 23.08 | 23.54 | 22.685 | 323638 |
| 1739576100 | 23.4 | 0.12 | 0.52 | 23.43 | 23.7694 | 23.1353 | 218846 |
| 1739489700 | 23.28 | 0.55 | 2.42 | 22.68 | 23.35 | 22.04 | 241030 |
| 1739403300 | 22.73 | 0.39 | 1.75 | 21.99 | 22.99 | 21.84 | 281553 |
| 1739316900 | 22.34 | -1.16 | -4.94 | 23.18 | 23.72 | 22.31 | 400561 |
| 1739230500 | 23.5 | 0.35 | 1.51 | 23.51 | 23.86 | 23.15 | 248606 |
| 1738971300 | 23.15 | 0.39 | 1.71 | 24.17 | 24.2399 | 22.82 | 472151 |
| 1738884900 | 22.76 | 0.3 | 1.34 | 22.74 | 23.71 | 22.3 | 1045414 |
| 1738798500 | 22.46 | -0.11 | -0.49 | 22.62 | 23.2 | 22.315 | 880690 |
| 1738712100 | 22.57 | -0.12 | -0.53 | 22.59 | 22.93 | 22.13 | 422070 |
| 1738625700 | 22.69 | 0.14 | 0.62 | 20.6 | 23.03 | 20.58 | 512292 |
| 1738366500 | 22.55 | 0.05 | 0.22 | 23.23 | 23.92 | 22.3401 | 623513 |
| 1738280100 | 22.5 | 1.34 | 6.33 | 21.66 | 22.79 | 21.66 | 716782 |
| 1738193700 | 21.16 | 0.33 | 1.58 | 20.94 | 21.4591 | 20.45 | 668379 |
| 1738107300 | 20.83 | 0.05 | 0.24 | 21.63 | 21.63 | 20.045 | 854628 |
| 1738020900 | 20.78 | -5.44 | -20.75 | 23.63 | 23.71 | 20.02 | 1281722 |
| 1737761700 | 26.22 | 0.69 | 2.70 | 26.07 | 27.345 | 25.64 | 404711 |
| 1737675300 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1737588900 | 25.53 | 0.56 | 2.24 | 24.9 | 25.85 | 24.1901 | 558872 |
| 1737502500 | 24.97 | -0.4 | -1.58 | 25.75 | 26.03 | 23.87 | 630763 |
| 1737156900 | 25.37 | 0.77 | 3.13 | 25.72 | 26.57 | 25.21 | 458992 |
| 1737070500 | 24.6 | 0.03 | 0.12 | 24.46 | 24.9 | 23.98 | 327590 |
| 1736984100 | 24.57 | 1.5 | 6.50 | 24.27 | 24.95 | 23.83 | 476074 |
| 1736897700 | 23.07 | 0.85 | 3.83 | 23.45 | 23.86 | 22.69 | 397452 |
| 1736811300 | 22.22 | -0.89 | -3.85 | 21.85 | 22.33 | 21.41 | 553133 |
| 1736552100 | 23.11 | -0.04 | -0.17 | 22.91 | 23.235 | 22.04 | 380610 |
| 1736379300 | 23.15 | -1.2 | -4.93 | 23.8749 | 24.03 | 22.5 | 689444 |
| 1736292900 | 24.35 | -1.8 | -6.88 | 25.79 | 26.23 | 24.04 | 965606 |
| 1736206500 | 26.15 | 0.42 | 1.63 | 25.97 | 26.72 | 25.9 | 900517 |
| 1735947300 | 25.73 | 2.53 | 10.91 | 23.56 | 25.75 | 23.5 | 624899 |
| 1735860900 | 23.2 | 1.01 | 4.55 | 22.85 | 24 | 22.45 | 476334 |
| 1735688100 | 22.19 | -0.41 | -1.81 | 23.53 | 23.53 | 21.92 | 394080 |
| 1735601700 | 22.6 | -1 | -4.24 | 22.69 | 23.05 | 21.7206 | 488760 |
| 1735342500 | 23.6 | -1.25 | -5.03 | 25 | 25 | 23.38 | 412974 |
| 1735256100 | 24.85 | -0.5 | -1.97 | 24.7 | 25.22 | 24.44 | 265019 |
| 1735077840 | 25.35 | 1.69 | 7.14 | 24.54 | 25.3699 | 24.05 | 289306 |
| 1734996900 | 23.66 | -1.22 | -4.90 | 24.56 | 24.59 | 23.36 | 323816 |
| 1734737700 | 24.88 | 0.43 | 1.76 | 24.15 | 25.27 | 23.94 | 416037 |
| 1734651300 | 24.45 | -1.44 | -5.56 | 27.04 | 27.12 | 24.24 | 729456 |
| 1734564900 | 25.89 | -3.15 | -10.85 | 28.41 | 29.606 | 25.4304 | 923109 |
| 1734478500 | 29.04 | -0.56 | -1.89 | 30.08 | 30.1899 | 28.3459 | 563960 |
| 1734392100 | 29.6 | 2.24 | 8.19 | 28.0437 | 30.91 | 27.57 | 595552 |
