Hot Features
프리미엄
Valkyrie ETF Trust II CoinShares Bitcoin Miners ETF (WGMI)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1772 | 1.43365695793 | 12.36 | 13.35 | 11.1 | 566499 | 12.39857075 | SP |
| 4 | -2.4728 | -16.474350433 | 15.01 | 16.39 | 11.1 | 710613 | 14.07254916 | SP |
| 12 | -13.1828 | -51.2550544323 | 25.72 | 27.345 | 11.1 | 735093 | 17.43140161 | SP |
| 26 | -5.1928 | -29.2882120699 | 17.73 | 31.89 | 11.1 | 689773 | 21.56847011 | SP |
| 52 | -2.4428 | -16.3070761015 | 14.98 | 31.89 | 11.1 | 518981 | 20.79832691 | SP |
| 156 | -9.7228 | -43.6783468104 | 22.26 | 31.89 | 4.06 | 271472 | 18.57010325 | SP |
| 260 | -13.6628 | -52.1480916031 | 26.2 | 31.89 | 4.06 | 258755 | 18.62600509 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 12.52 | 0.51 | 4.25 | 12.17 | 12.63 | 11.98 | 347075 |
| 1744324500 | 12.01 | -1.05 | -8.04 | 12.54 | 12.655 | 11.675 | 295993 |
| 1744238100 | 13.06 | 1.57 | 13.66 | 11.44 | 13.35 | 11.12 | 710869 |
| 1744151700 | 11.49 | -0.92 | -7.41 | 13.13 | 13.13 | 11.23 | 309929 |
| 1744065300 | 12.41 | 0.09 | 0.73 | 11.17 | 13.34 | 11.1 | 505636 |
| 1743806100 | 12.32 | -0.43 | -3.37 | 12.36 | 12.58 | 11.18 | 1010070 |
| 1743719700 | 12.75 | -1.49 | -10.46 | 12.82 | 13.25 | 12.685 | 460300 |
| 1743633300 | 14.24 | 0.57 | 4.17 | 13.23 | 14.24 | 13.21 | 443352 |
| 1743546900 | 13.67 | 0.9 | 7.05 | 12.86 | 13.71 | 12.485 | 761324 |
| 1743460500 | 12.77 | -0.36 | -2.74 | 12.67 | 12.845 | 12.28 | 743237 |
| 1743201300 | 13.13 | -0.91 | -6.48 | 13.75 | 13.8087 | 12.95 | 960655 |
| 1743114900 | 14.04 | -0.28 | -1.96 | 14.01 | 14.5341 | 13.79 | 616736 |
| 1743028500 | 14.32 | -1.33 | -8.50 | 15.57 | 15.57 | 14.17 | 1319880 |
| 1742942100 | 15.65 | -0.66 | -4.05 | 16.25 | 16.28 | 15.485 | 651589 |
| 1742855700 | 16.309999 | 1.51 | 10.20 | 15.35 | 16.39 | 15.3333 | 926536 |
| 1742596500 | 14.8 | -0.18 | -1.20 | 14.68 | 14.89 | 14.41 | 995514 |
| 1742510100 | 14.98 | -0.22 | -1.45 | 15.01 | 15.58 | 14.78 | 397928 |
| 1742423700 | 15.2 | 0.95 | 6.67 | 14.44 | 15.49 | 14.4224 | 823424 |
| 1742337300 | 14.25 | -1.12 | -7.29 | 15.06 | 15.1 | 14.19 | 791275 |
| 1742250900 | 15.37 | 0.07 | 0.46 | 15.185 | 15.6457 | 14.74 | 973036 |
| 1741991700 | 15.3 | 0.73 | 5.01 | 15.01 | 15.49 | 14.78 | 514978 |
| 1741905300 | 14.57 | -0.72 | -4.71 | 15.24 | 15.35 | 14.47 | 735611 |
| 1741818900 | 15.29 | 0.21 | 1.39 | 15.59 | 15.75 | 14.63 | 1092921 |
| 1741732500 | 15.08 | 0.6 | 4.14 | 14.59 | 15.31 | 14.09 | 895455 |
| 1741646100 | 14.48 | -1.84 | -11.27 | 15.52 | 15.645 | 13.97 | 1170753 |
| 1741390500 | 16.32 | 0.52 | 3.29 | 15.78 | 16.5072 | 15.335 | 1394659 |
| 1741304100 | 15.8 | -1.4 | -8.14 | 16.14 | 16.825 | 15.6 | 1291282 |
| 1741217700 | 17.2 | 0.94 | 5.78 | 16.62 | 17.205 | 16.204999 | 1148681 |
| 1741131300 | 16.26 | -0.24 | -1.45 | 15.78 | 16.975 | 15.06 | 2251956 |
| 1741044900 | 16.5 | -1.32 | -7.41 | 19.18 | 19.42 | 16.36 | 1353720 |
| 1740785700 | 17.82 | 0.93 | 5.51 | 16.51 | 17.96 | 16.45 | 728849 |
| 1740699300 | 16.89 | -0.33 | -1.92 | 18.32 | 18.9 | 16.84 | 860471 |
| 1740612900 | 17.22 | 0.18 | 1.06 | 17.17 | 17.889 | 16.89 | 555319 |
| 1740526500 | 17.04 | -2.16 | -11.25 | 18.1 | 18.39 | 16.469999 | 1091151 |
| 1740440100 | 19.2 | -1.32 | -6.43 | 20.64 | 20.64 | 18.75 | 608222 |
| 1740180900 | 20.52 | -1.97 | -8.76 | 22.77 | 23.32 | 20.45 | 665142 |
| 1740094500 | 22.49 | -0.29 | -1.27 | 23.04 | 23.06 | 21.866 | 247754 |
| 1740008100 | 22.78 | -0.06 | -0.26 | 22.91 | 23.52 | 22.74 | 195683 |
| 1739921700 | 22.84 | -0.56 | -2.39 | 23.37 | 23.54 | 22.685 | 328037 |
| 1739576100 | 23.4 | 0.12 | 0.52 | 23.36 | 23.7694 | 23.1353 | 220629 |
| 1739489700 | 23.28 | 0.55 | 2.42 | 22.68 | 23.35 | 22.04 | 241030 |
| 1739403300 | 22.73 | 0.39 | 1.75 | 21.88 | 22.99 | 21.84 | 296811 |
| 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 | 23.5 | 24.4 | 22.82 | 518998 |
| 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 | 430957 |
| 1738625700 | 22.69 | 0.14 | 0.62 | 20.6 | 23.03 | 20.58 | 578467 |
| 1738366500 | 22.55 | 0.05 | 0.22 | 23.23 | 23.92 | 22.3401 | 623034 |
| 1738280100 | 22.5 | 1.34 | 6.33 | 21.66 | 22.79 | 21.66 | 715081 |
| 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 | 25.78 | 26.03 | 23.87 | 644775 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
