Hot Features
프리미엄
Valkyrie ETF Trust II CoinShares Bitcoin Miners ETF (WGMI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2199 | -0.948662640207 | 23.18 | 23.7694 | 21.84 | 289758 | 22.83713185 | SP |
| 4 | -2.8199 | -10.9383242824 | 25.78 | 27.345 | 20.02 | 589631 | 22.65533163 | SP |
| 12 | -3.3299 | -12.6660327121 | 26.29 | 31.89 | 20.02 | 593512 | 25.08023686 | SP |
| 26 | 4.9101 | 27.2027700831 | 18.05 | 31.89 | 14.85 | 539631 | 23.74849905 | SP |
| 52 | 3.7701 | 19.6461698801 | 19.19 | 31.89 | 12.7601 | 467976 | 21.66314593 | SP |
| 156 | -3.0399 | -11.6919230769 | 26 | 31.89 | 4.06 | 232708 | 19.14173135 | SP |
| 260 | -3.2399 | -12.3660305344 | 26.2 | 31.89 | 4.06 | 231093 | 19.17283843 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736552100 | 23.11 | -0.04 | -0.17 | 22.8 | 23.235 | 22.04 | 385367 |
| 1736379300 | 23.15 | -1.2 | -4.93 | 23.78 | 24.03 | 22.5 | 696265 |
| 1736292900 | 24.35 | -1.8 | -6.88 | 25.95 | 26.23 | 24.04 | 987518 |
| 1736206500 | 26.15 | 0.42 | 1.63 | 26.31 | 26.72 | 25.83 | 906092 |
| 1735947300 | 25.73 | 2.53 | 10.91 | 23.23 | 25.75 | 23.15 | 631689 |
| 1735860900 | 23.2 | 1.01 | 4.55 | 22.98 | 24 | 22.45 | 483294 |
| 1735688100 | 22.19 | -0.41 | -1.81 | 23.53 | 23.53 | 21.92 | 394080 |
| 1735601700 | 22.6 | -1 | -4.24 | 22.69 | 23.125 | 21.7206 | 495225 |
| 1735342500 | 23.6 | -1.25 | -5.03 | 25 | 25 | 23.38 | 415595 |
| 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 | 323950 |
| 1734737700 | 24.88 | 0.43 | 1.76 | 24.05 | 25.27 | 23.8522 | 428742 |
| 1734651300 | 24.45 | -1.44 | -5.56 | 27.09 | 27.12 | 24.24 | 738952 |
| 1734564900 | 25.89 | -3.15 | -10.85 | 28.65 | 29.606 | 25.4304 | 941795 |
| 1734478500 | 29.04 | -0.56 | -1.89 | 30.28 | 30.28 | 28.3459 | 578236 |
| 1734392100 | 29.6 | 2.24 | 8.19 | 28.28 | 30.91 | 27.57 | 605937 |
| 1734132900 | 27.36 | -0.5 | -1.79 | 28.06 | 28.525 | 27.1726 | 373279 |
| 1734046500 | 27.86 | -0.03 | -0.11 | 29.1 | 30.03 | 27.75 | 668669 |
| 1733960100 | 27.89 | 0.76 | 2.80 | 28.09 | 28.78 | 27.17 | 679725 |
| 1733873700 | 27.13 | -1.45 | -5.07 | 28.75 | 28.88 | 26.85 | 551448 |
| 1733787300 | 28.58 | -2.36 | -7.63 | 30.75 | 30.98 | 28.36 | 878009 |
| 1733528100 | 30.94 | 2.03 | 7.02 | 29.55 | 31.89 | 29.48 | 843688 |
| 1733441700 | 28.91 | -0.61 | -2.07 | 30.99 | 31.7687 | 28.831 | 973904 |
| 1733355300 | 29.52 | 1.96 | 7.11 | 27.83 | 29.6599 | 27.36 | 748730 |
| 1733268900 | 27.56 | -0.07 | -0.25 | 26.9 | 28.0854 | 26.7 | 340068 |
| 1733182500 | 27.63 | -1.51 | -5.18 | 28.97 | 29.26 | 27.14 | 580008 |
| 1732917840 | 29.14 | 1.17 | 4.18 | 28.43 | 30.3 | 28.26 | 685301 |
| 1732750500 | 27.97 | 2.86 | 11.39 | 25.95 | 28.1963 | 25.95 | 1030552 |
| 1732664100 | 25.11 | -2.07 | -7.62 | 26.29 | 27.07 | 24.86 | 709081 |
| 1732577700 | 27.18 | -0.53 | -1.91 | 28.47 | 28.47 | 26.4407 | 1086172 |
| 1732318500 | 27.71 | 1.92 | 7.44 | 25.38 | 28 | 25.14 | 603130 |
| 1732232100 | 25.79 | -0.67 | -2.53 | 27.84 | 28.1938 | 24.88 | 1174271 |
| 1732145700 | 26.46 | -0.05 | -0.19 | 27.48 | 27.75 | 25.94 | 815366 |
| 1732059300 | 26.51 | 0.95 | 3.72 | 25.62 | 26.93 | 25.01 | 687189 |
| 1731972900 | 25.56 | -0.73 | -2.78 | 26 | 27.075 | 25.27 | 884890 |
