Hot Features
프리미엄
Grayscale Bitcoin Cash Trust BCH (QX) (BCHG)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.925 | -23.6196319018 | 8.15 | 8.58 | 5.8 | 618463 | 6.87663151 | CS |
| 4 | -3.825 | -38.0597014925 | 10.05 | 10.1 | 5.8 | 518366 | 7.61836172 | CS |
| 12 | 0.675 | 12.1621621622 | 5.55 | 11.12 | 4.4335 | 371370 | 7.30356501 | CS |
| 26 | -6.675 | -51.7441860465 | 12.9 | 12.9 | 4.4335 | 292749 | 7.99127716 | CS |
| 52 | 4.075 | 189.534883721 | 2.15 | 23.77 | 2.1 | 441457 | 8.65407896 | CS |
| 156 | 1.705 | 37.7212389381 | 4.52 | 23.77 | 0.31385 | 248490 | 5.8135183 | CS |
| 260 | -23.775 | -79.25 | 30 | 60 | 0.31385 | 230011 | 7.23283174 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 6.225 | 0.3 | 4.97 | 6.09 | 6.29 | 6.01 | 408019 |
| 1732660140 | 5.93 | -0.43 | -6.76 | 6.17 | 6.4 | 5.8 | 434023 |
| 1732573560 | 6.36 | -0.43 | -6.26 | 7.06 | 7.25 | 6.26 | 382291 |
| 1732314000 | 6.785 | -0.89 | -11.54 | 7.69 | 7.79 | 6.175 | 1235512 |
| 1732227900 | 7.67 | 0.12 | 1.59 | 8.38 | 8.5 | 6.8 | 604072 |
| 1732141740 | 7.55 | -0.64 | -7.81 | 8.15 | 8.58 | 7.15 | 393102 |
| 1732054800 | 8.19 | -0.33 | -3.87 | 8.45 | 8.75 | 7.76 | 309640 |
| 1731968640 | 8.52 | 0.59 | 7.44 | 8.05 | 8.84 | 7.91 | 500946 |
| 1731709260 | 7.93 | -0.39 | -4.69 | 8.34 | 8.44 | 7.7 | 227697 |
| 1731622800 | 8.32 | 0.2 | 2.46 | 8.1199999 | 8.34 | 7.55 | 257651 |
| 1731536760 | 8.1199999 | 0.49 | 6.42 | 7.675 | 8.58 | 7.65 | 665287 |
| 1731450480 | 7.63 | -0.57 | -6.95 | 7.23 | 7.65 | 7.19 | 465327 |
| 1731363600 | 8.2 | 1.09 | 15.27 | 8.67 | 8.68 | 7.81 | 610091 |
| 1731104400 | 7.114 | -0.6 | -7.73 | 7.65 | 7.85 | 6.7 | 469938 |
| 1731018540 | 7.71 | -0.42 | -5.13 | 8.01 | 8.05 | 7.35 | 497294 |
| 1730931600 | 8.127 | 1.11 | 15.80 | 8.56 | 8.74 | 7.47 | 857225 |
| 1730845680 | 7.018 | -0.13 | -1.85 | 7.19 | 7.47 | 7 | 589965 |
| 1730759160 | 7.15 | -0.81 | -10.18 | 7.9 | 7.9 | 7.04 | 452895 |
| 1730496420 | 7.96 | -0.14 | -1.73 | 8.32 | 8.64 | 7.76 | 444263 |
| 1730409780 | 8.1 | -0.67 | -7.64 | 8.74 | 8.74 | 7.76 | 265814 |
| 1730323500 | 8.77 | -1.33 | -13.17 | 10.05 | 10.1 | 8.63 | 660963 |
| 1730237280 | 10.1 | 0.53 | 5.54 | 10.1 | 11.12 | 9.8 | 1043633 |
| 1730150880 | 9.57 | 1.27 | 15.30 | 8.99 | 9.6 | 8.28 | 540288 |
| 1729891500 | 8.3 | -0.13 | -1.54 | 8.616 | 8.68 | 7.95 | 325039 |
| 1729805160 | 8.43 | 0.71 | 9.20 | 7.79 | 8.69 | 7.7 | 551051 |
| 1729718940 | 7.72 | -0.3 | -3.74 | 7.87 | 7.9 | 7.51 | 231644 |
| 1729632300 | 8.02 | -0.46 | -5.42 | 8.22 | 8.4 | 7.83 | 182885 |
| 1729545600 | 8.48 | 0.35 | 4.31 | 8.11 | 8.8 | 7.7 | 383500 |
| 1729286400 | 8.13 | 0.64 | 8.54 | 8 | 8.44 | 7.74 | 308992 |
| 1729200000 | 7.49 | -0.33 | -4.22 | 8 | 8 | 7.26 | 279921 |
| 1729113960 | 7.82 | 1.16 | 17.35 | 7.1 | 8.42 | 6.9 | 793976 |
| 1729027680 | 6.664 | 0.64 | 10.70 | 6.05 | 6.9 | 6.0199999 | 775348 |
| 1728941220 | 6.0199999 | 0.68 | 12.64 | 5.51 | 6.15 | 5.47 | 318471 |
| 1728681900 | 5.3445 | 0.12 | 2.29 | 5.28 | 5.75 | 5.2 | 186955 |
| 1728595560 | 5.225 | -0.26 | -4.72 | 5.48 | 5.54 | 5.17 | 243776 |
| 1728508800 | 5.484 | -0.24 | -4.13 | 5.89 | 5.89 | 5.366 | 136258 |
| 1728422580 | 5.72 | -0.03 | -0.52 | 5.7699999 | 5.8 | 5.54 | 218156 |
| 1728336000 | 5.75 | -0.15 | -2.48 | 6 | 6.21 | 5.46 | 214762 |
| 1728077220 | 5.896 | 0.15 | 2.54 | 6 | 6.0199999 | 5.63 | 172263 |
| 1727990760 | 5.75 | 0.01 | 0.20 | 5.71 | 5.84 | 5.35 | 156764 |
| 1727904000 | 5.7385 | -0.25 | -4.13 | 6.16 | 6.16 | 5.7 | 229240 |
| 1727818140 | 5.986 | -0.7 | -10.52 | 6.75 | 6.75 | 5.9 | 262849 |
| 1727731380 | 6.69 | -0.26 | -3.74 | 6.69 | 6.92 | 6.5195 | 159058 |
| 1727472000 | 6.95 | 0.37 | 5.62 | 6.9 | 7.15 | 6.76 | 176093 |
| 1727386200 | 6.58 | 0.38 | 6.13 | 6.46 | 6.79 | 6.26 | 100299 |
| 1727299200 | 6.2 | -0.11 | -1.74 | 6.39 | 6.46 | 6.01 | 144434 |
| 1727212800 | 6.3099999 | 0.08 | 1.26 | 6.3099999 | 6.4 | 6.11 | 218877 |
| 1727126940 | 6.2314999 | -0.52 | -7.68 | 6.7 | 7.19 | 6.11 | 378083 |
| 1726867200 | 6.75 | -0.07 | -0.98 | 6.85 | 6.95 | 6.5 | 157527 |
| 1726781220 | 6.817 | 0.92 | 15.54 | 7 | 7.02 | 6.2 | 240966 |
| 1726694460 | 5.9 | -0.07 | -1.17 | 6.0599999 | 6.24 | 5.72 | 142501 |
| 1726608240 | 5.97 | -0.13 | -2.13 | 6.14 | 6.39 | 5.92 | 235310 |
| 1726521720 | 6.1 | -0.59 | -8.82 | 6.55 | 6.55 | 5.76 | 212290 |
| 1726262940 | 6.69 | 0.54 | 8.78 | 6.24 | 6.88 | 6.0199999 | 233568 |
| 1726176540 | 6.15 | 0.07 | 1.15 | 6.28 | 6.51 | 5.62 | 248619 |
| 1726090140 | 6.08 | 0.33 | 5.74 | 5.74 | 6.25 | 5.2 | 251489 |
| 1726003500 | 5.75 | 0.18 | 3.23 | 5.7 | 5.95 | 5.46 | 153893 |
| 1725917160 | 5.57 | 0.99 | 21.71 | 4.71 | 5.57 | 4.67 | 415554 |
| 1725658020 | 4.5765 | -0.26 | -5.44 | 4.88 | 5.15 | 4.4335 | 289551 |
| 1725571440 | 4.84 | -0.57 | -10.52 | 5.42 | 5.42 | 4.76 | 417830 |
| 1725485040 | 5.409 | -0.25 | -4.33 | 5.55 | 5.6 | 5.39 | 183152 |
| 1725398880 | 5.654 | -0.47 | -7.72 | 6.1 | 6.15 | 5.51 | 238491 |
| 1725053340 | 6.127 | -0.06 | -1.02 | 6.19 | 6.34 | 6.08 | 121735 |
| 1724966400 | 6.19 | -0.03 | -0.48 | 6.23 | 6.71 | 6.13 | 142278 |
| 1724880360 | 6.22 | -0.72 | -10.37 | 6.89 | 6.94 | 6.03 | 191924 |
