Hot Features
프리미엄
NASDAQ Composite Index (COMP)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 16724.455 | 337.14 | 2.06 | 16358.531 | 16753.407 | 16228.04 | 0 |
| 1744318800 | 16387.311 | -737.66 | -4.31 | 16635.453 | 16712.366 | 15894.265 | 0 |
| 1744232400 | 17124.972 | 1 | 12.16 | 15295.441 | 17202.937 | 15270.28 | 0 |
| 1744146000 | 15267.912 | -335.35 | -2.15 | 16181.04 | 16316.505 | 15053.386 | 0 |
| 1744059600 | 15603.262 | 15.48 | 0.10 | 14978.027 | 16292.277 | 14784.031 | 0 |
| 1743800400 | 15587.786 | -962.82 | -5.82 | 16045.599 | 16128.156 | 15575.676 | 0 |
| 1743714000 | 16550.605 | -1 | -5.97 | 16790.525 | 16889.343 | 16533.043 | 0 |
| 1743627600 | 17601.046 | 151.16 | 0.87 | 17207.005 | 17716.522 | 17181.27 | 0 |
| 1743541200 | 17449.89 | 150.6 | 0.87 | 17221.549 | 17506.584 | 17149.358 | 0 |
| 1743454800 | 17299.286 | -23.7 | -0.14 | 17045.442 | 17334.982 | 16854.371 | 0 |
| 1743195600 | 17322.99 | -481.04 | -2.70 | 17722.086 | 17763.275 | 17283.063 | 0 |
| 1743109200 | 17804.033 | -94.98 | -0.53 | 17811.239 | 17988.015 | 17743.802 | 0 |
| 1743022800 | 17899.014 | -372.84 | -2.04 | 18217.329 | 18236.553 | 17837.262 | 0 |
| 1742936400 | 18271.855 | 83.26 | 0.46 | 18207.965 | 18281.134 | 18170.415 | 0 |
| 1742850000 | 18188.592 | 404.54 | 2.27 | 18046.184 | 18210.046 | 18030.682 | 0 |
| 1742590800 | 17784.051 | 92.42 | 0.52 | 17519.838 | 17798.056 | 17474.808 | 0 |
| 1742504400 | 17691.626 | -59.16 | -0.33 | 17586.06 | 17903.199 | 17576.823 | 0 |
| 1742418000 | 17750.79 | 246.67 | 1.41 | 17590.115 | 17917.544 | 17533.935 | 0 |
| 1742331600 | 17504.117 | -304.55 | -1.71 | 17662.568 | 17682.919 | 17431.669 | 0 |
| 1742245200 | 17808.663 | 54.58 | 0.31 | 17722.545 | 17925.938 | 17645.873 | 0 |
| 1741986000 | 17754.086 | 451.07 | 2.61 | 17523.3 | 17773.483 | 17491.076 | 0 |
| 1741899600 | 17303.013 | -345.44 | -1.96 | 17598.564 | 17621.909 | 17239.44 | 0 |
| 1741813200 | 17648.449 | 212.35 | 1.22 | 17711.409 | 17800.098 | 17436.265 | 0 |
| 1741726800 | 17436.095 | -32.23 | -0.18 | 17443.093 | 17687.395 | 17238.236 | 0 |
| 1741640400 | 17468.321 | -727.9 | -4.00 | 17840.321 | 17868.074 | 17291.821 | 0 |
| 1741384800 | 18196.221 | 126.97 | 0.70 | 18029.847 | 18243.576 | 17768.592 | 0 |
| 1741298400 | 18069.255 | -483.48 | -2.61 | 18204.527 | 18439.24 | 17980.392 | 0 |
| 1741212000 | 18552.734 | 267.57 | 1.46 | 18312.965 | 18604.467 | 18144.725 | 0 |
| 1741125600 | 18285.162 | -65.03 | -0.35 | 18176.433 | 18589.49 | 17956.602 | 0 |
| 1741039200 | 18350.191 | -497.09 | -2.64 | 18923.358 | 18992.302 | 18216.629 | 0 |
| 1740780000 | 18847.279 | 302.86 | 1.63 | 18477.17 | 18861.326 | 18372.986 | 0 |
| 1740693600 | 18544.418 | -530.84 | -2.78 | 19212.362 | 19242.687 | 18535.224 | 0 |
| 1740607200 | 19075.262 | 48.88 | 0.26 | 19109.324 | 19286.016 | 18966.454 | 0 |
| 1740520800 | 19026.386 | -260.54 | -1.35 | 19242.608 | 19256.346 | 18871.519 | 0 |
| 1740434400 | 19286.924 | -237.08 | -1.21 | 19590.845 | 19644.229 | 19275.455 | 0 |
| 1740175200 | 19524.005 | -438.36 | -2.20 | 20006.692 | 20016.662 | 19510.908 | 0 |
| 1740088800 | 19962.362 | -93.89 | -0.47 | 20029.185 | 20041.152 | 19795.019 | 0 |
| 1740002400 | 20056.252 | 14.99 | 0.07 | 19994.501 | 20099.391 | 19928.894 | 0 |
| 1739916000 | 20041.26 | 14.49 | 0.07 | 20090.554 | 20110.114 | 19909.737 | 0 |
| 1739570400 | 20026.773 | 81.13 | 0.41 | 19956.821 | 20045.763 | 19932.149 | 0 |
| 1739484000 | 19945.644 | 295.69 | 1.50 | 19696.917 | 19952.172 | 19675.871 | 0 |
| 1739397600 | 19649.95 | 6.1 | 0.03 | 19436.51 | 19682.51 | 19415.483 | 0 |
| 1739311200 | 19643.855 | -70.42 | -0.36 | 19602.111 | 19731.932 | 19579.767 | 0 |
| 1739224800 | 19714.27 | 190.87 | 0.98 | 19668.178 | 19772.038 | 19650.787 | 0 |
| 1738965600 | 19523.401 | -268.59 | -1.36 | 19774.867 | 19862.545 | 19489.358 | 0 |
| 1738879200 | 19791.991 | 99.66 | 0.51 | 19725.827 | 19793.359 | 19654.105 | 0 |
| 1738792800 | 19692.329 | 38.31 | 0.19 | 19533.053 | 19696.936 | 19498.897 | 0 |
| 1738706400 | 19654.015 | 262.06 | 1.35 | 19422.17 | 19666.443 | 19408.179 | 0 |
| 1738620000 | 19391.955 | -235.49 | -1.20 | 19215.374 | 19502.127 | 19141.146 | 0 |
| 1738360800 | 19627.441 | -54.31 | -0.28 | 19832.333 | 19969.167 | 19575.206 | 0 |
| 1738274400 | 19681.748 | 49.43 | 0.25 | 19697.524 | 19785.787 | 19483.834 | 0 |
| 1738188000 | 19632.322 | -101.26 | -0.51 | 19695.68 | 19699.823 | 19479.51 | 0 |
| 1738101600 | 19733.586 | 391.75 | 2.03 | 19418.218 | 19759.431 | 19294.617 | 0 |
| 1738015200 | 19341.833 | -612.47 | -3.07 | 19234.042 | 19514.354 | 19204.953 | 0 |
| 1737756000 | 19954.301 | -99.38 | -0.50 | 20087.104 | 20118.607 | 19897.134 | 0 |
| 1737669600 | 20053.678 | 44.34 | 0.22 | 19906.987 | 20053.678 | 19892.553 | 0 |
| 1737583200 | 20009.339 | 252.56 | 1.28 | 19903.045 | 20068.517 | 19903.045 | 0 |
| 1737496800 | 19756.779 | 126.58 | 0.64 | 19734.39 | 19789.624 | 19551.166 | 0 |
| 1737151200 | 19630.198 | 291.91 | 1.51 | 19655.545 | 19709.642 | 19543.319 | 0 |
| 1737064800 | 19338.29 | -172.94 | -0.89 | 19573.867 | 19579.849 | 19335.68 | 0 |
| 1736978400 | 19511.234 | 466.84 | 2.45 | 19350.312 | 19548.9 | 19299.319 | 0 |
| 1736892000 | 19044.392 | -43.71 | -0.23 | 19207.748 | 19273.137 | 18926.601 | 0 |
| 1736805600 | 19088.102 | -73.53 | -0.38 | 18903.663 | 19099.968 | 18831.907 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Bodhi [Qtum] (BOTETH)의 로고.](/common/images/company/COIN_BOTUSD.png){kind=small}
