Hot Features
프리미엄
Sprott Physical Silver Trust (S2S)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.608580991987 | 9.859 | 10.087999 | 9.651 | 2749 | 9.89510884 | DE |
| 4 | 0.419 | 4.41052631579 | 9.5 | 10.087999 | 9.3859999 | 5568 | 9.72537827 | DE |
| 12 | -0.839 | -7.7988473694 | 10.758 | 10.758 | 9.252 | 5550 | 9.81091974 | DE |
| 26 | 0.834 | 9.17996697854 | 9.085 | 10.938 | 8.395 | 12003 | 9.10708012 | DE |
| 52 | 3.118 | 45.8461990884 | 6.801 | 10.938 | 6.801 | 9740 | 9.12184916 | DE |
| 156 | 2.139 | 27.4935732648 | 7.78 | 10.938 | 6.744 | 7713 | 9.01714808 | DE |
| 260 | 2.139 | 27.4935732648 | 7.78 | 10.938 | 6.744 | 7713 | 9.01714808 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 9.917 | 0.16 | 1.60 | 9.923 | 9.923 | 9.917 | 569 |
| 1737408420 | 9.7609999 | -0.14 | -1.40 | 9.8379999 | 9.8379999 | 9.651 | 1590 |
| 1737149220 | 9.9 | -0.13 | -1.32 | 9.907 | 9.907 | 9.9 | 1200 |
| 1737062820 | 10.032 | 0.17 | 1.75 | 10.034 | 10.087999 | 10.032 | 3294 |
| 1736976420 | 9.859 | 0.12 | 1.27 | 9.859 | 9.859 | 9.859 | 7090 |
| 1736890020 | 9.735 | 0.04 | 0.41 | 9.6969999 | 9.735 | 9.6969999 | 5050 |
| 1736803620 | 9.695 | -0.32 | -3.15 | 9.701 | 9.7899999 | 9.677 | 8192 |
| 1736544420 | 10.01 | 0.28 | 2.92 | 9.9019999 | 10.01 | 9.9019999 | 8228 |
| 1736458020 | 9.726 | 0 | 0.00 | 9.726 | 9.726 | 9.726 | 0 |
| 1736371620 | 9.726 | 0.03 | 0.30 | 9.798 | 9.818 | 9.726 | 19140 |
| 1736285220 | 9.6969999 | 0.02 | 0.18 | 9.648 | 9.6969999 | 9.648 | 1329 |
| 1736198820 | 9.68 | 0.08 | 0.83 | 9.567 | 9.701 | 9.468 | 4222 |
| 1735939620 | 9.6 | 0 | 0.00 | 9.654 | 9.666 | 9.6 | 13759 |
| 1735853220 | 9.6 | 0.15 | 1.59 | 9.3859999 | 9.6 | 9.3859999 | 1550 |
| 1735594020 | 9.4499999 | 0.02 | 0.21 | 9.4369999 | 9.4499999 | 9.4369999 | 5816 |
| 1735334820 | 9.43 | -0.12 | -1.28 | 9.5 | 9.5 | 9.43 | 2491 |
| 1734989220 | 9.552 | 0.06 | 0.59 | 9.528 | 9.552 | 9.491 | 1661 |
| 1734730020 | 9.496 | 0.2 | 2.11 | 9.2929999 | 9.518 | 9.252 | 5729 |
| 1734643620 | 9.3 | -0.3 | -3.07 | 9.502 | 9.539 | 9.273 | 16351 |
| 1734557220 | 9.595 | -0.09 | -0.91 | 9.696 | 9.696 | 9.595 | 250 |
| 1734470820 | 9.683 | -0.11 | -1.07 | 9.719 | 9.719 | 9.683 | 3588 |
| 1734384420 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1734125220 | 9.788 | -0.17 | -1.73 | 9.9 | 9.9 | 9.73 | 8160 |
| 1734038820 | 9.96 | -0.28 | -2.70 | 10.228 | 10.242 | 9.96 | 1220 |
| 1733952420 | 10.236 | 0.04 | 0.35 | 10.164 | 10.236 | 10.164 | 140 |
| 1733866020 | 10.199999 | 0.08 | 0.83 | 10.252 | 10.252 | 9.958 | 1217 |
| 1733779620 | 10.116 | 0.24 | 2.47 | 9.86 | 10.128 | 9.852 | 18302 |
| 1733520420 | 9.872 | -0.03 | -0.25 | 9.992 | 9.992 | 9.8699999 | 2900 |
| 1733434020 | 9.897 | -0.08 | -0.82 | 9.903 | 9.978 | 9.897 | 3032 |
| 1733347620 | 9.9789999 | 0.04 | 0.43 | 9.872 | 10 | 9.817 | 2829 |
| 1733261220 | 9.936 | 0.14 | 1.39 | 9.936 | 9.936 | 9.936 | 150 |
| 1733174820 | 9.8 | 0.04 | 0.46 | 9.837 | 9.84 | 9.8 | 2050 |
| 1732915620 | 9.755 | -0.12 | -1.23 | 9.783 | 9.783 | 9.755 | 8930 |
| 1732829220 | 9.876 | 0.28 | 2.88 | 9.876 | 9.876 | 9.876 | 20 |
| 1732742820 | 9.6 | -0.17 | -1.75 | 9.747 | 9.747 | 9.6 | 590 |
| 1732656420 | 9.771 | 0.08 | 0.79 | 9.65 | 9.789 | 9.611 | 44100 |
| 1732570020 | 9.694 | -0.44 | -4.38 | 9.967 | 9.967 | 9.694 | 1622 |
| 1732310820 | 10.138 | 0.29 | 2.94 | 10.118 | 10.138 | 10.118 | 120 |
| 1732224420 | 9.848 | -0.11 | -1.13 | 9.894 | 9.894 | 9.848 | 680 |
| 1732138020 | 9.961 | 0.01 | 0.11 | 9.927 | 9.961 | 9.927 | 5100 |
| 1732051620 | 9.9499999 | 0.12 | 1.24 | 9.9499999 | 9.9499999 | 9.9499999 | 125 |
| 1731965220 | 9.8279999 | 0.17 | 1.74 | 9.766 | 9.8279999 | 9.766 | 300 |
| 1731705960 | 9.66 | -0.1 | -1.04 | 9.844 | 9.85 | 9.66 | 705 |
| 1731619560 | 9.762 | 0.04 | 0.38 | 9.587 | 9.783 | 9.587 | 2590 |
| 1731533160 | 9.725 | -0.01 | -0.05 | 9.808 | 9.84 | 9.6389999 | 12316 |
| 1731446820 | 9.73 | 0.09 | 0.94 | 9.676 | 9.778 | 9.5779999 | 22600 |
| 1731360420 | 9.6389999 | -0.28 | -2.82 | 9.948 | 9.948 | 9.6389999 | 4255 |
| 1731101220 | 9.919 | -0.07 | -0.74 | 9.9659999 | 9.974 | 9.919 | 1830 |
| 1731014760 | 9.993 | 0.1 | 0.99 | 9.8379999 | 9.993 | 9.8059999 | 1735 |
| 1730928360 | 9.895 | -0.22 | -2.18 | 9.964 | 10.192 | 9.641 | 7765 |
| 1730841960 | 10.116 | -0.02 | -0.16 | 10.238 | 10.238 | 10.116 | 275 |
| 1730755560 | 10.132 | 0.01 | 0.14 | 10.14 | 10.344 | 10.08 | 7711 |
| 1730496360 | 10.118 | -0.09 | -0.92 | 10.212 | 10.212 | 10.118 | 1378 |
| 1730409960 | 10.212 | -0.33 | -3.13 | 10.454 | 10.454 | 10.17 | 2241 |
| 1730323560 | 10.542 | -0.24 | -2.19 | 10.758 | 10.758 | 10.5 | 16069 |
| 1730237160 | 10.778 | 0.2 | 1.87 | 10.692 | 10.778 | 10.692 | 1198 |
| 1730150760 | 10.58 | 0.01 | 0.09 | 10.582 | 10.624 | 10.534 | 2906 |
| 1729888020 | 10.57 | 0.07 | 0.67 | 10.4 | 10.594 | 10.336 | 1741 |
| 1729801560 | 10.5 | -0.06 | -0.57 | 10.66 | 10.66 | 10.376 | 1950 |
| 1729715160 | 10.56 | -0.33 | -3.03 | 10.938 | 10.938 | 10.545999 | 5036 |
| 1729628760 | 10.89 | 0.19 | 1.81 | 10.748 | 10.89 | 10.748 | 51053 |
