Hot Features
프리미엄
Reality Shares Nasdaq Blockchain Economy (RSBLCN)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2582.9011 | 41.22 | 1.62 | 2542.7743 | 2596.1006 | 2532.8139 | 0 |
| 1732226400 | 2541.6792 | -27.22 | -1.06 | 2569.8134 | 2628.544 | 2528.1212 | 0 |
| 1732140000 | 2568.8972 | 2.13 | 0.08 | 2562.8507 | 2598.6163 | 2544.4334 | 0 |
| 1732053600 | 2566.7676 | 35.34 | 1.40 | 2533.9977 | 2571.9863 | 2514.4391 | 0 |
| 1731967200 | 2531.4316 | 27.44 | 1.10 | 2503.6736 | 2546.693 | 2495.7532 | 0 |
| 1731708000 | 2503.9877 | 4.18 | 0.17 | 2495.7118 | 2507.5958 | 2471.6131 | 0 |
| 1731621600 | 2499.8032 | -27.6 | -1.09 | 2527.569 | 2547.3273 | 2495.4869 | 0 |
| 1731535200 | 2527.3984 | -72.22 | -2.78 | 2598.1259 | 2620.6888 | 2520.7844 | 0 |
| 1731448800 | 2599.6192 | -14.65 | -0.56 | 2614.6314 | 2614.7769 | 2565.5054 | 0 |
| 1731362400 | 2614.2654 | 113.56 | 4.54 | 2496.6979 | 2623.2488 | 2496.0707 | 0 |
| 1731103200 | 2500.7073 | 13.67 | 0.55 | 2493.1466 | 2502.2447 | 2476.9878 | 0 |
| 1731016800 | 2487.0358 | 37.52 | 1.53 | 2454.538 | 2499.2435 | 2453.9199 | 0 |
| 1730930400 | 2449.5126 | 146.4 | 6.36 | 2310.8674 | 2449.9441 | 2307.2512 | 0 |
| 1730844000 | 2303.1125 | 34.35 | 1.51 | 2268.7471 | 2307.1414 | 2268.7462 | 0 |
| 1730757600 | 2268.7596 | -9.99 | -0.44 | 2280.9463 | 2284.0386 | 2261.7367 | 0 |
| 1730494800 | 2278.7515 | -20.3 | -0.88 | 2285.4761 | 2317.4063 | 2277.5204 | 0 |
| 1730408400 | 2299.0479 | -69.44 | -2.93 | 2369.4092 | 2370.4304 | 2298.3992 | 0 |
| 1730322000 | 2368.4893 | -28.15 | -1.17 | 2399.2667 | 2400.8402 | 2362.6003 | 0 |
| 1730235600 | 2396.6366 | 7.62 | 0.32 | 2392.9561 | 2411.0273 | 2387.9967 | 0 |
| 1730149200 | 2389.0123 | 51.28 | 2.19 | 2337.5486 | 2395.6407 | 2337.4721 | 0 |
| 1729890000 | 2337.7295 | -16.31 | -0.69 | 2351.9766 | 2375.0674 | 2331.112 | 0 |
| 1729803600 | 2354.0419 | 7.29 | 0.31 | 2348.7785 | 2362.1788 | 2331.9342 | 0 |
| 1729717200 | 2346.7558 | -44.09 | -1.84 | 2384.7501 | 2384.8228 | 2325.8189 | 0 |
| 1729630800 | 2390.8451 | -4.26 | -0.18 | 2389.8552 | 2393.3953 | 2373.9128 | 0 |
| 1729544400 | 2395.1047 | -16.57 | -0.69 | 2411.0451 | 2411.128 | 2374.7086 | 0 |
| 1729285200 | 2411.6787 | 34.11 | 1.43 | 2376.4087 | 2414.4738 | 2376.0607 | 0 |
| 1729198800 | 2377.5735 | -10.58 | -0.44 | 2386.3452 | 2392.0241 | 2371.2349 | 0 |
| 1729112400 | 2388.1569 | 24.38 | 1.03 | 2359.782 | 2390.8362 | 2359.2279 | 0 |
| 1729026000 | 2363.7724 | -18.48 | -0.78 | 2388.4821 | 2398.2982 | 2353.1805 | 0 |
| 1728939600 | 2382.2479 | 26.21 | 1.11 | 2356.4019 | 2391.6097 | 2354.4531 | 0 |
| 1728680400 | 2356.0421 | 48.24 | 2.09 | 2306.5984 | 2358.0333 | 2305.657 | 0 |
| 1728594000 | 2307.7987 | -11.07 | -0.48 | 2318.2099 | 2319.9245 | 2292.7953 | 0 |
| 1728507600 | 2318.8669 | 0.49 | 0.02 | 2320.1917 | 2335.0634 | 2300.8864 | 0 |
| 1728421200 | 2318.3795 | 2.2 | 0.10 | 2315.5267 | 2323.8366 | 2303.0724 | 0 |
| 1728334800 | 2316.1749 | 5.03 | 0.22 | 2314.4434 | 2328.1893 | 2300.3199 | 0 |
| 1728075600 | 2311.1427 | 41.9 | 1.85 | 2269.3412 | 2311.1427 | 2264.6139 | 0 |
| 1727989200 | 2269.2476 | -0.59 | -0.03 | 2271.0401 | 2275.1622 | 2254.9155 | 0 |
| 1727902800 | 2269.8401 | 0.12 | 0.01 | 2262.7351 | 2276.7438 | 2251.821 | 0 |
| 1727816400 | 2269.7168 | -17.34 | -0.76 | 2290.0953 | 2291.5864 | 2254.3094 | 0 |
| 1727730000 | 2287.0519 | -28.25 | -1.22 | 2304.631 | 2305.0215 | 2274.3365 | 0 |
| 1727470800 | 2315.3008 | 17.15 | 0.75 | 2304.7677 | 2322.7103 | 2302.928 | 0 |
| 1727384400 | 2298.1471 | 67.6 | 3.03 | 2241.5385 | 2301.7457 | 2240.6314 | 0 |
| 1727298000 | 2230.5476 | -12.63 | -0.56 | 2240.6824 | 2246.9149 | 2227.774 | 0 |
| 1727211600 | 2243.1797 | 26.96 | 1.22 | 2220.4591 | 2245.2999 | 2218.4434 | 0 |
| 1727125200 | 2216.2203 | 10.98 | 0.50 | 2206.3979 | 2223.6357 | 2206.09 | 0 |
| 1726866000 | 2205.2377 | -10.54 | -0.48 | 2217.143 | 2217.2787 | 2194.6911 | 0 |
| 1726779600 | 2215.7826 | 45.28 | 2.09 | 2176.8621 | 2224.9975 | 2172.6658 | 0 |
| 1726693200 | 2170.5037 | -7.29 | -0.33 | 2178.4323 | 2204.3739 | 2167.9155 | 0 |
| 1726606800 | 2177.7905 | 5.12 | 0.24 | 2175.3684 | 2192.7069 | 2169.9687 | 0 |
| 1726520400 | 2172.6746 | 4.09 | 0.19 | 2170.5136 | 2173.3926 | 2159.4346 | 0 |
| 1726261200 | 2168.58 | 21.38 | 1.00 | 2148.6368 | 2174.3165 | 2148.3135 | 0 |
| 1726174800 | 2147.2014 | 21.39 | 1.01 | 2133.7737 | 2152.3054 | 2127.2135 | 0 |
| 1726088400 | 2125.8153 | 15.15 | 0.72 | 2108.2141 | 2125.8153 | 2077.1208 | 0 |
| 1726002000 | 2110.6617 | 11.23 | 0.53 | 2097.7368 | 2112.4399 | 2082.643 | 0 |
| 1725915600 | 2099.4355 | 28.3 | 1.37 | 2067.7731 | 2105.5022 | 2066.8057 | 0 |
| 1725656400 | 2071.1338 | -42.07 | -1.99 | 2110.8148 | 2119.2857 | 2065.0952 | 0 |
| 1725570000 | 2113.2027 | -10.03 | -0.47 | 2125.9137 | 2127.7614 | 2104.0486 | 0 |
| 1725483600 | 2123.2314 | -10.15 | -0.48 | 2120.5585 | 2137.4212 | 2112.9722 | 0 |
| 1725397200 | 2133.3771 | -43.12 | -1.98 | 2183.18 | 2183.9205 | 2126.1896 | 0 |
| 1725051600 | 2176.4974 | 13.39 | 0.62 | 2169.1079 | 2183.4533 | 2156.9376 | 0 |
| 1724965200 | 2163.1075 | 0.59 | 0.03 | 2158.0308 | 2186.7187 | 2155.5404 | 0 |
| 1724878800 | 2162.516 | -19.48 | -0.89 | 2187.1124 | 2188.6954 | 2150.7424 | 0 |
| 1724792400 | 2181.9974 | -2.57 | -0.12 | 2182.264 | 2185.1687 | 2170.437 | 0 |
| 1724706000 | 2184.5701 | -8.22 | -0.37 | 2197.0523 | 2197.1227 | 2179.761 | 0 |
