Bitdeer Technologies Group (BTDR)

BTDR
🏛️ 미국 →
19.42
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.77 12.77 12.67 12.67 113.5K
09:31 12.58 12.58 12.50 12.52 20.2K
09:32 12.45 12.54 12.45 12.54 8.9K
09:33 12.57 12.59 12.57 12.59 1.0K
09:34 12.59 12.66 12.59 12.66 8.1K
09:35 12.68 12.68 12.60 12.63 8.2K
09:36 12.65 12.67 12.63 12.63 2.1K
09:37 12.69 12.69 12.67 12.67 1.4K
09:38 12.68 12.68 12.68 12.68 1.3K
09:39 12.65 12.65 12.65 12.65 1.2K
09:40 12.63 12.63 12.59 12.63 6.1K
09:41 12.61 12.64 12.61 12.64 4.6K
09:42 12.67 12.67 12.67 12.67 0.9K
09:43 12.67 12.70 12.67 12.70 1.8K
09:44 12.70 12.70 12.65 12.65 2.9K
09:45 12.61 12.61 12.60 12.60 2.6K
09:46 12.62 12.62 12.57 12.57 7.3K
09:47 12.58 12.61 12.58 12.61 1.2K
09:48 12.63 12.64 12.60 12.60 2.3K
09:49 12.60 12.68 12.60 12.68 4.1K
09:50 12.65 12.65 12.65 12.65 0.5K
09:51 12.67 12.69 12.66 12.66 4.9K
09:52 12.65 12.72 12.65 12.72 5.2K
09:53 12.70 12.71 12.67 12.67 3.1K
09:54 12.72 12.74 12.70 12.70 2.2K
09:55 12.74 12.74 12.66 12.66 3.9K
09:56 12.65 12.65 12.65 12.65 1.3K
09:57 12.66 12.67 12.66 12.67 1.3K
09:58 12.64 12.67 12.64 12.66 1.8K
09:59 12.63 12.66 12.63 12.66 2.4K
10:00 12.66 12.66 12.61 12.65 4.9K
10:01 12.65 12.66 12.64 12.66 2.7K
10:02 12.68 12.69 12.68 12.68 2.4K
10:03 12.69 12.70 12.69 12.71 5.1K
10:04 12.71 12.71 12.70 12.70 2.7K
10:05 12.70 12.71 12.68 12.68 6.7K
10:06 12.68 12.69 12.66 12.66 1.5K
10:07 12.66 12.67 12.66 12.67 2.6K
10:08 12.68 12.68 12.65 12.65 1.5K
10:09 12.64 12.65 12.64 12.65 4.3K
10:10 12.64 12.64 12.62 12.62 1.7K
10:11 12.60 12.60 12.57 12.57 3.8K
10:12 12.59 12.61 12.58 12.60 8.0K
10:13 12.60 12.62 12.60 12.62 2.4K
10:14 12.60 12.66 12.60 12.66 4.9K
10:15 12.65 12.66 12.62 12.62 5.2K
10:16 12.62 12.63 12.62 12.63 1.6K
10:17 12.64 12.65 12.62 12.65 4.4K
10:18 12.65 12.65 12.62 12.62 3.9K
10:19 12.62 12.63 12.60 12.62 28.3K
10:20 12.62 12.63 12.62 12.63 5.4K
10:21 12.62 12.63 12.61 12.61 6.6K
10:22 12.62 12.63 12.62 12.63 2.5K
10:23 12.62 12.63 12.61 12.63 6.2K
10:24 12.63 12.63 12.60 12.60 6.4K
10:25 12.62 12.62 12.59 12.59 9.0K
10:26 12.58 12.58 12.57 12.57 3.3K
10:27 12.57 12.59 12.57 12.59 3.1K
10:28 12.59 12.59 12.59 12.59 3.1K
10:29 12.61 12.65 12.61 12.65 5.9K
10:30 12.64 12.64 12.60 12.60 8.0K
10:31 12.59 12.59 12.58 12.58 6.0K
10:32 12.57 12.62 12.57 12.60 8.4K
10:33 12.60 12.60 12.60 12.60 1.1K
10:34 12.60 12.63 12.60 12.63 5.4K
10:35 12.63 12.64 12.62 12.63 7.3K
10:36 12.70 12.71 12.68 12.68 42.7K
10:37 12.66 12.66 12.66 12.66 0.8K
10:38 12.64 12.64 12.64 12.64 3.1K
10:39 12.63 12.63 12.62 12.62 2.5K
10:40 12.61 12.61 12.59 12.59 5.4K
10:41 12.59 12.59 12.58 12.58 3.9K
10:42 12.57 12.61 12.57 12.61 9.7K
10:43 12.60 12.64 12.60 12.63 2.6K
10:44 12.63 12.64 12.63 12.63 3.5K
10:45 12.61 12.61 12.60 12.61 5.5K
10:46 12.61 12.63 12.61 12.63 6.1K
10:47 12.64 12.64 12.62 12.62 4.1K
10:48 12.59 12.59 12.59 12.59 1.5K
10:49 12.58 12.58 12.58 12.58 0.9K
10:50 12.58 12.60 12.58 12.60 3.1K
10:51 12.60 12.62 12.59 12.61 7.0K
10:52 12.62 12.64 12.62 12.64 2.7K
10:53 12.66 12.66 12.63 12.64 10.5K
10:54 12.64 12.66 12.64 12.66 4.0K
10:55 12.66 12.66 12.63 12.63 4.2K
10:56 12.64 12.65 12.64 12.65 4.5K
10:57 12.64 12.64 12.64 12.64 2.3K
10:58 12.65 12.65 12.65 12.65 2.1K
10:59 12.65 12.65 12.65 12.65 2.6K
11:00 12.63 12.63 12.58 12.58 6.7K
11:01 12.61 12.62 12.61 12.62 2.7K
11:02 12.61 12.61 12.61 12.61 2.2K
11:03 12.58 12.58 12.58 12.58 9.1K
11:04 12.57 12.58 12.55 12.55 6.4K
11:05 12.55 12.55 12.53 12.53 15.9K
11:06 12.55 12.56 12.55 12.56 8.7K
11:07 12.55 12.55 12.55 12.55 2.9K
11:08 12.55 12.57 12.55 12.57 4.4K
11:09 12.55 12.55 12.55 12.55 0.9K
11:10 12.55 12.56 12.55 12.56 5.7K
11:12 12.53 12.53 12.49 12.49 34.4K
11:13 12.50 12.50 12.50 12.50 1.3K
11:14 12.50 12.50 12.48 12.49 4.9K
11:15 12.48 12.48 12.46 12.47 6.8K
11:16 12.48 12.50 12.48 12.50 4.1K
11:17 12.51 12.54 12.50 12.54 6.3K
11:18 12.54 12.54 12.52 12.52 1.9K
11:19 12.51 12.51 12.51 12.51 1.3K
11:20 12.50 12.50 12.50 12.50 2.7K
11:21 12.51 12.52 12.49 12.49 8.2K
11:22 12.49 12.49 12.48 12.48 2.4K
11:23 12.49 12.54 12.49 12.54 8.0K
11:24 12.55 12.55 12.53 12.53 1.9K
11:25 12.53 12.53 12.53 12.53 0.4K
11:26 12.52 12.52 12.50 12.50 2.1K
11:27 12.48 12.48 12.48 12.48 0.6K
11:28 12.49 12.50 12.49 12.50 5.8K
11:29 12.52 12.52 12.49 12.50 4.7K
11:30 12.50 12.51 12.50 12.51 1.7K
11:31 12.52 12.52 12.49 12.49 4.7K
11:33 12.49 12.51 12.49 12.51 2.9K
11:34 12.52 12.52 12.50 12.51 2.0K
11:35 12.51 12.52 12.51 12.52 2.5K
11:36 12.53 12.54 12.53 12.54 1.3K
11:37 12.54 12.54 12.54 12.54 3.4K
11:38 12.55 12.56 12.55 12.56 4.2K
11:39 12.56 12.56 12.55 12.55 3.5K
11:40 12.55 12.55 12.53 12.54 4.1K
11:41 12.55 12.56 12.55 12.56 3.4K
11:42 12.57 12.59 12.57 12.59 4.3K
11:43 12.59 12.59 12.59 12.59 0.7K
11:44 12.58 12.58 12.58 12.58 2.6K
11:45 12.57 12.57 12.57 12.57 0.8K
11:46 12.56 12.57 12.56 12.57 3.4K
11:47 12.58 12.58 12.57 12.57 1.4K
11:48 12.56 12.57 12.56 12.57 1.1K
11:49 12.58 12.58 12.58 12.58 2.4K
11:50 12.59 12.59 12.57 12.57 2.4K
11:51 12.57 12.71 12.57 12.68 33.5K
11:52 12.68 12.69 12.68 12.69 1.0K
11:53 12.65 12.65 12.62 12.63 4.9K
11:55 12.61 12.61 12.60 12.60 2.0K
11:56 12.60 12.60 12.60 12.60 1.9K
11:57 12.60 12.60 12.60 12.60 0.6K
11:58 12.59 12.59 12.58 12.58 9.4K
11:59 12.59 12.59 12.59 12.59 3.2K
12:00 12.60 12.60 12.58 12.58 42.5K
12:01 12.58 12.58 12.55 12.57 5.3K
12:02 12.57 12.57 12.57 12.57 1.5K
12:03 12.57 12.59 12.57 12.59 6.2K
12:04 12.55 12.55 12.54 12.54 1.0K
12:05 12.54 12.54 12.54 12.54 1.9K
12:06 12.54 12.54 12.52 12.52 2.8K
12:07 12.51 12.53 12.51 12.53 4.9K
12:08 12.54 12.54 12.54 12.54 2.8K
12:09 12.54 12.54 12.53 12.53 3.2K
12:10 12.52 12.52 12.52 12.52 6.6K
12:11 12.52 12.52 12.52 12.52 1.2K
12:12 12.51 12.52 12.51 12.52 2.0K
12:13 12.52 12.54 12.52 12.54 3.4K
12:14 12.54 12.54 12.54 12.54 1.3K
12:15 12.54 12.55 12.54 12.55 3.3K
12:16 12.55 12.57 12.55 12.56 3.9K
12:17 12.56 12.57 12.56 12.57 1.7K
12:18 12.57 12.57 12.57 12.57 1.1K
12:19 12.58 12.59 12.58 12.59 2.4K
12:20 12.57 12.58 12.57 12.58 2.1K
12:21 12.56 12.56 12.56 12.56 1.6K
12:22 12.58 12.58 12.58 12.58 1.2K
12:23 12.55 12.55 12.54 12.54 2.2K
12:24 12.54 12.54 12.53 12.53 5.6K
12:25 12.52 12.52 12.52 12.52 0.6K
12:26 12.51 12.51 12.49 12.49 8.0K
12:27 12.49 12.49 12.49 12.49 3.4K
12:28 12.47 12.47 12.47 12.47 3.0K
12:29 12.48 12.48 12.48 12.47 1.9K
12:30 12.49 12.51 12.49 12.51 5.1K
12:31 12.51 12.51 12.49 12.49 1.8K
12:32 12.50 12.50 12.49 12.49 1.3K
12:33 12.49 12.49 12.49 12.49 0.8K
12:34 12.49 12.49 12.49 12.49 0.7K
12:35 12.48 12.48 12.48 12.48 0.6K
12:36 12.47 12.51 12.47 12.51 5.3K
12:37 12.50 12.50 12.49 12.49 1.8K
12:38 12.49 12.52 12.49 12.52 3.3K
12:39 12.52 12.52 12.52 12.52 0.4K
12:40 12.52 12.52 12.50 12.50 2.7K
12:41 12.51 12.53 12.51 12.53 2.8K
12:42 12.53 12.53 12.53 12.53 1.9K
12:43 12.50 12.50 12.49 12.49 2.3K
12:44 12.50 12.53 12.50 12.52 12.0K
12:45 12.53 12.54 12.53 12.54 13.2K
12:46 12.53 12.53 12.53 12.53 1.5K
12:48 12.52 12.52 12.50 12.50 2.6K
12:49 12.50 12.50 12.49 12.49 3.5K
12:50 12.48 12.48 12.48 12.48 3.8K
12:51 12.48 12.48 12.47 12.47 1.8K
12:52 12.47 12.48 12.47 12.48 2.9K
12:53 12.48 12.48 12.47 12.48 2.5K
12:54 12.48 12.48 12.47 12.47 0.9K
12:55 12.45 12.48 12.45 12.47 4.5K
12:56 12.46 12.46 12.42 12.42 189.0K
12:57 12.40 12.40 12.40 12.40 19.9K
12:58 12.40 12.40 12.38 12.38 6.2K
12:59 12.38 12.39 12.38 12.39 6.4K
13:00 12.38 12.39 12.38 12.39 3.2K
13:01 12.39 12.39 12.38 12.38 3.1K
13:02 12.38 12.39 12.38 12.39 7.7K
13:03 12.41 12.41 12.39 12.39 5.6K
13:04 12.39 12.41 12.39 12.41 2.9K
13:05 12.42 12.45 12.42 12.45 5.7K
13:06 12.45 12.45 12.44 12.44 2.3K
13:07 12.43 12.43 12.43 12.43 1.4K
13:08 12.41 12.41 12.41 12.41 2.3K
13:09 12.40 12.40 12.39 12.39 0.5K
13:10 12.40 12.41 12.38 12.38 7.6K
13:11 12.37 12.37 12.35 12.35 8.2K
13:12 12.36 12.37 12.36 12.37 6.7K
13:13 12.36 12.36 12.36 12.36 4.1K
13:14 12.36 12.37 12.36 12.36 4.5K
13:15 12.35 12.41 12.35 12.38 11.5K
13:16 12.38 12.39 12.36 12.36 11.1K
13:17 12.35 12.35 12.35 12.35 1.4K
13:18 12.35 12.35 12.35 12.35 1.1K
13:19 12.35 12.35 12.34 12.34 2.0K
13:20 12.35 12.35 12.35 12.35 1.8K
13:21 12.34 12.34 12.34 12.34 1.2K
13:22 12.35 12.35 12.30 12.31 38.0K
13:23 12.31 12.31 12.30 12.30 8.3K
13:24 12.31 12.32 12.31 12.32 9.1K
13:25 12.31 12.32 12.30 12.32 26.5K
13:26 12.31 12.32 12.31 12.32 4.5K
13:27 12.32 12.36 12.32 12.36 8.4K
13:28 12.37 12.37 12.36 12.36 2.2K
13:29 12.37 12.37 12.37 12.37 2.4K
13:30 12.37 12.37 12.37 12.37 8.5K
13:31 12.37 12.39 12.37 12.39 6.0K
13:32 12.38 12.40 12.37 12.40 10.4K
13:33 12.40 12.40 12.40 12.40 2.5K
13:34 12.41 12.41 12.41 12.41 3.5K
13:35 12.40 12.41 12.40 12.41 2.5K
13:36 12.42 12.43 12.41 12.43 3.7K
13:37 12.44 12.45 12.44 12.45 2.6K
13:38 12.46 12.47 12.46 12.47 3.6K
13:39 12.47 12.49 12.47 12.49 6.3K
13:40 12.48 12.49 12.48 12.49 3.2K
13:41 12.48 12.48 12.48 12.48 1.3K
13:42 12.48 12.48 12.48 12.48 1.3K
13:43 12.48 12.48 12.48 12.48 2.8K
13:44 12.49 12.49 12.49 12.49 2.2K
13:45 12.49 12.51 12.49 12.51 6.1K
13:46 12.51 12.51 12.51 12.51 1.8K
13:47 12.50 12.52 12.50 12.52 5.1K
13:48 12.52 12.52 12.51 12.51 1.8K
13:49 12.50 12.50 12.50 12.50 0.8K
13:50 12.51 12.51 12.51 12.51 1.1K
13:51 12.51 12.51 12.48 12.48 3.2K
13:52 12.47 12.49 12.47 12.49 12.2K
13:53 12.50 12.50 12.49 12.50 3.7K
13:54 12.50 12.50 12.49 12.49 1.7K
13:55 12.48 12.49 12.48 12.49 5.5K
13:57 12.50 12.50 12.48 12.48 3.5K
13:58 12.48 12.48 12.48 12.48 3.4K
13:59 12.49 12.49 12.49 12.49 2.5K
14:00 12.50 12.53 12.50 12.53 6.7K
14:01 12.52 12.53 12.52 12.53 5.3K
14:02 12.52 12.52 12.51 12.51 1.4K
14:03 12.50 12.50 12.47 12.47 3.5K
14:04 12.48 12.49 12.48 12.49 3.9K
14:05 12.48 12.49 12.48 12.49 3.1K
14:06 12.48 12.48 12.46 12.46 7.5K
14:07 12.46 12.46 12.45 12.45 5.5K
14:08 12.45 12.45 12.44 12.44 5.0K
14:09 12.44 12.44 12.42 12.42 14.0K
14:10 12.42 12.42 12.42 12.42 5.3K
14:11 12.43 12.43 12.41 12.41 6.2K
14:12 12.41 12.42 12.41 12.42 4.1K
14:13 12.42 12.43 12.42 12.43 5.1K
14:14 12.44 12.46 12.44 12.45 7.0K
14:15 12.45 12.46 12.42 12.46 15.4K
14:16 12.49 12.49 12.48 12.48 7.4K
14:17 12.47 12.47 12.47 12.47 1.8K
14:19 12.46 12.47 12.45 12.47 5.8K
14:20 12.47 12.47 12.46 12.46 3.6K
14:21 12.46 12.46 12.46 12.46 1.7K
14:22 12.47 12.47 12.45 12.47 6.3K
14:23 12.45 12.47 12.45 12.47 1.0K
14:24 12.44 12.46 12.44 12.46 5.3K
14:25 12.47 12.47 12.47 12.47 1.3K
14:26 12.48 12.50 12.48 12.50 6.8K
14:27 12.50 12.51 12.49 12.49 3.5K
14:28 12.50 12.51 12.50 12.51 2.5K
14:29 12.52 12.53 12.52 12.52 3.6K
14:30 12.51 12.51 12.51 12.51 7.2K
14:31 12.51 12.52 12.51 12.52 3.3K
14:32 12.50 12.51 12.50 12.51 4.4K
14:33 12.51 12.51 12.51 12.50 2.3K
14:34 12.50 12.50 12.49 12.50 2.9K
14:35 12.50 12.53 12.50 12.53 9.7K
14:36 12.52 12.52 12.51 12.51 2.6K
14:37 12.51 12.52 12.51 12.52 5.7K
14:39 12.53 12.53 12.53 12.53 1.2K
14:40 12.53 12.53 12.53 12.53 0.5K
14:41 12.51 12.52 12.51 12.52 6.7K
14:42 12.52 12.53 12.52 12.53 3.9K
14:43 12.53 12.54 12.53 12.53 5.9K
14:44 12.53 12.53 12.52 12.52 3.2K
14:45 12.51 12.53 12.51 12.52 5.5K
14:46 12.53 12.55 12.53 12.54 7.9K
14:47 12.52 12.52 12.51 12.51 2.8K
14:48 12.49 12.51 12.49 12.51 11.1K
14:49 12.49 12.54 12.49 12.52 17.3K
14:50 12.52 12.54 12.52 12.54 3.1K
14:51 12.53 12.53 12.53 12.53 1.3K
14:52 12.53 12.57 12.53 12.57 4.6K
14:53 12.59 12.59 12.57 12.58 2.7K
14:54 12.59 12.59 12.59 12.59 1.6K
14:55 12.60 12.60 12.58 12.58 5.0K
14:56 12.58 12.60 12.58 12.60 6.1K
14:57 12.60 12.60 12.60 12.60 2.2K
14:58 12.61 12.62 12.61 12.62 5.4K
14:59 12.63 12.63 12.63 12.63 1.8K
15:00 12.62 12.64 12.62 12.64 5.9K
15:01 12.64 12.64 12.62 12.63 3.7K
15:02 12.63 12.63 12.62 12.63 4.2K
15:03 12.65 12.67 12.65 12.67 3.4K
15:04 12.66 12.68 12.66 12.68 7.4K
15:05 12.67 12.67 12.67 12.67 1.8K
15:06 12.67 12.67 12.66 12.66 6.5K
15:07 12.66 12.66 12.66 12.66 1.9K
15:08 12.66 12.67 12.66 12.66 6.8K
15:09 12.67 12.67 12.67 12.67 1.2K
15:10 12.67 12.69 12.67 12.68 10.1K
15:11 12.68 12.68 12.68 12.68 1.7K
15:12 12.68 12.68 12.68 12.68 0.5K
15:13 12.68 12.68 12.64 12.64 5.1K
15:14 12.65 12.65 12.64 12.65 4.9K
15:15 12.64 12.65 12.64 12.65 7.8K
15:16 12.64 12.64 12.63 12.63 9.6K
15:17 12.62 12.66 12.62 12.65 20.1K
15:18 12.65 12.65 12.64 12.65 3.1K
15:19 12.64 12.64 12.63 12.63 3.0K
15:20 12.63 12.65 12.63 12.65 8.7K
15:21 12.65 12.65 12.62 12.62 6.2K
15:22 12.61 12.61 12.60 12.60 3.5K
15:23 12.60 12.61 12.60 12.61 3.7K
15:24 12.60 12.60 12.59 12.59 4.8K
15:25 12.60 12.60 12.59 12.60 2.9K
15:26 12.60 12.60 12.59 12.59 4.3K
15:27 12.59 12.61 12.59 12.61 6.5K
15:28 12.60 12.64 12.60 12.64 9.2K
15:29 12.64 12.64 12.63 12.63 9.1K
15:30 12.62 12.65 12.62 12.65 11.2K
15:31 12.66 12.66 12.64 12.64 6.8K
15:32 12.65 12.67 12.65 12.66 6.1K
15:33 12.65 12.65 12.65 12.65 2.0K
15:34 12.65 12.65 12.64 12.65 6.5K
15:35 12.65 12.65 12.65 12.65 1.5K
15:36 12.64 12.64 12.63 12.63 4.5K
15:37 12.63 12.64 12.63 12.63 5.5K
15:38 12.62 12.62 12.61 12.62 6.2K
15:39 12.62 12.62 12.62 12.62 9.2K
15:40 12.62 12.62 12.61 12.61 4.3K
15:41 12.60 12.62 12.60 12.62 11.1K
15:42 12.61 12.61 12.59 12.59 5.1K
15:43 12.59 12.62 12.59 12.60 13.2K
15:44 12.60 12.60 12.59 12.60 2.6K
15:45 12.61 12.63 12.61 12.62 13.4K
15:46 12.63 12.63 12.61 12.62 6.6K
15:47 12.61 12.61 12.61 12.61 2.0K
15:48 12.62 12.64 12.62 12.64 10.7K
15:49 12.64 12.64 12.63 12.63 10.7K
15:50 12.63 12.63 12.62 12.63 9.8K
15:51 12.63 12.65 12.63 12.64 7.2K
15:52 12.63 12.65 12.63 12.65 9.8K
15:53 12.65 12.65 12.63 12.63 30.3K
15:54 12.64 12.64 12.62 12.62 14.3K
15:55 12.64 12.64 12.63 12.64 26.5K
15:56 12.65 12.65 12.63 12.64 17.0K
15:57 12.64 12.64 12.61 12.61 25.6K
15:58 12.61 12.62 12.59 12.60 41.9K
15:59 12.60 12.62 12.60 12.61 297.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음