Hot Features
프리미엄
ProShares Ultra Silver (AGQ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 3.02219844878 | 37.39 | 39.97 | 37.16 | 1485252 | 38.63150521 | SP |
| 4 | -9.64 | -20.0166112957 | 48.16 | 49.1 | 37.16 | 1745905 | 42.49126854 | SP |
| 12 | 2.22 | 6.11570247934 | 36.3 | 50.1298 | 32.27 | 2014247 | 41.43543579 | SP |
| 26 | -7.28 | -15.8951965066 | 45.8 | 50.1298 | 30.26 | 1804172 | 39.78379093 | SP |
| 52 | 10.6 | 37.9656160458 | 27.92 | 50.1298 | 22.79 | 1611783 | 35.52498979 | SP |
| 156 | -0.46 | -1.18009235505 | 38.98 | 50.1298 | 17.56 | 1145329 | 31.92473199 | SP |
| 260 | 9.1 | 30.931339225 | 29.42 | 71.6 | 12.6605 | 1127384 | 37.2152907 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 38.67 | -0.13 | -0.34 | 39.23 | 39.25 | 38.27 | 1311065 |
| 1732145400 | 38.8 | -1.04 | -2.61 | 39.51 | 39.7293 | 38.63 | 1342924 |
| 1732059000 | 39.84 | 0.31 | 0.78 | 39.69 | 39.97 | 39.27 | 1061461 |
| 1731972600 | 39.53 | 2.19 | 5.87 | 38.96 | 39.84 | 38.95 | 1764673 |
| 1731713400 | 37.34 | -0.66 | -1.74 | 38.67 | 38.705 | 37.16 | 1572203 |
| 1731627000 | 38 | 0.5 | 1.33 | 37.39 | 38.3197 | 37.17 | 1685001 |
| 1731540600 | 37.5 | -1.28 | -3.30 | 39.22 | 39.3 | 37.4702 | 1395877 |
| 1731454200 | 38.78 | 0.29 | 0.75 | 38.59 | 38.82 | 37.96 | 1037801 |
| 1731367800 | 38.49 | -1.44 | -3.61 | 38.46 | 38.62 | 37.78 | 1465968 |
| 1731108600 | 39.93 | -1.83 | -4.38 | 41.25 | 41.46 | 39.76 | 1849104 |
| 1731022200 | 41.76 | 1.93 | 4.85 | 41.16 | 42.25 | 40.8102 | 1481823 |
| 1730935800 | 39.83 | -3.87 | -8.86 | 39.07 | 40.39 | 38.81 | 2048808 |
| 1730849400 | 43.7 | 0.41 | 0.95 | 44.19 | 44.44 | 43.51 | 1026213 |
| 1730763000 | 43.29 | 0.31 | 0.72 | 43.83 | 44.04 | 42.76 | 1040778 |
| 1730500200 | 42.98 | -0.85 | -1.94 | 44.59 | 44.915 | 42.85 | 2158150 |
| 1730413800 | 43.83 | -3.07 | -6.55 | 45.51 | 45.5484 | 43.32 | 3629128 |
| 1730327400 | 46.9 | -1.86 | -3.81 | 46.66 | 47.46 | 45.86 | 2441130 |
| 1730241000 | 48.76 | 2.08 | 4.46 | 48.06 | 49.1 | 47.74 | 2515684 |
| 1730154600 | 46.68 | 0.25 | 0.54 | 46.59 | 47.52 | 46.39 | 1896051 |
| 1729895400 | 46.43 | -0.17 | -0.36 | 46.27 | 47.61 | 45.88 | 1421389 |
| 1729809000 | 46.6 | -0.08 | -0.17 | 48.16 | 48.29 | 45.46 | 2083937 |
| 1729722600 | 46.68 | -3.22 | -6.45 | 47.94 | 47.96 | 45.95 | 3689756 |
| 1729636200 | 49.9 | 2.65 | 5.61 | 48.99 | 50.1298 | 48.45 | 2863412 |
| 1729549800 | 47.25 | 0.56 | 1.20 | 48.16 | 48.4 | 46.22 | 3611907 |
| 1729290600 | 46.69 | 5.17 | 12.45 | 43.19 | 46.8699 | 43.0337 | 5172177 |
| 1729204200 | 41.52 | -0.08 | -0.19 | 41.66 | 42.41 | 40.54 | 1669070 |
| 1729117800 | 41.6 | 0.57 | 1.39 | 42.21 | 42.82 | 41.21 | 1790266 |
| 1729031400 | 41.03 | 0.56 | 1.38 | 40.47 | 41.55 | 40.2101 | 1310065 |
| 1728945000 | 40.47 | -0.78 | -1.89 | 40.31 | 41.14 | 39.84 | 919273 |
| 1728685800 | 41.25 | 1.12 | 2.79 | 40.78 | 41.448 | 40.7246 | 1204146 |
| 1728599400 | 40.13 | 1.4 | 3.61 | 39.02 | 40.3 | 38.89 | 1475934 |
| 1728513000 | 38.73 | -0.37 | -0.95 | 38.07 | 39.0764 | 37.9 | 988555 |
| 1728426600 | 39.1 | -2.75 | -6.57 | 40.32 | 40.68 | 37.64 | 2985747 |
| 1728340200 | 41.85 | -1.28 | -2.97 | 42.08 | 42.3 | 41.22 | 1356446 |
| 1728081000 | 43.13 | 0.37 | 0.87 | 42.71 | 45.195 | 41.97 | 3489269 |
| 1727994600 | 42.76 | 0.61 | 1.45 | 41.82 | 43.23 | 41.565 | 1921567 |
| 1727908200 | 42.15 | 1.19 | 2.91 | 42.5 | 43.4608 | 41.22 | 2137127 |
| 1727821800 | 40.96 | 0.52 | 1.29 | 41.54 | 42.3 | 40.84 | 1915641 |
| 1727735400 | 40.44 | -1.3 | -3.11 | 40.73 | 40.8087 | 39.762 | 2092265 |
| 1727476200 | 41.74 | -1.23 | -2.86 | 43.17 | 43.53 | 41.03 | 2543373 |
| 1727389800 | 42.97 | 0.65 | 1.54 | 43.11 | 43.48 | 42.045 | 3039568 |
| 1727303400 | 42.32 | -1.08 | -2.49 | 42.52 | 43.435 | 41.6166 | 2994690 |
| 1727217000 | 43.4 | 3.96 | 10.04 | 40.18 | 43.555 | 39.93 | 3481462 |
| 1727130600 | 39.44 | -1.18 | -2.90 | 40.11 | 40.29 | 39.26 | 1966704 |
| 1726871400 | 40.62 | 0.81 | 2.03 | 40.56 | 41.11 | 39.97 | 1835562 |
| 1726785000 | 39.81 | 2.39 | 6.39 | 40.21 | 40.6 | 39.28 | 2331459 |
| 1726698600 | 37.42 | -2.06 | -5.22 | 39.44 | 40.9078 | 37.01 | 4229127 |
| 1726612200 | 39.48 | -0.29 | -0.73 | 39.63 | 40.33 | 39.1135 | 1193554 |
| 1726525800 | 39.77 | 0.12 | 0.30 | 40.31 | 40.39 | 39.32 | 1447880 |
| 1726266600 | 39.65 | 2.16 | 5.76 | 39.18 | 40.1109 | 38.91 | 3059701 |
| 1726180200 | 37.49 | 2.99 | 8.67 | 35.86 | 37.57 | 35.7 | 2369169 |
| 1726093800 | 34.5 | 0.45 | 1.32 | 34.33 | 34.71 | 33.18 | 1378226 |
| 1726007400 | 34.05 | 0.25 | 0.74 | 34.1 | 34.1 | 33.08 | 1148253 |
| 1725921000 | 33.8 | 1.1 | 3.36 | 33.439999 | 33.9 | 33.15 | 1088342 |
| 1725661800 | 32.7 | -2.16 | -6.20 | 34.92 | 35.16 | 32.27 | 2038159 |
| 1725575400 | 34.86 | 1.47 | 4.40 | 35.26 | 35.86 | 34.655 | 1542638 |
| 1725489000 | 33.39 | 0.22 | 0.66 | 33.29 | 33.94 | 33.119999 | 871278 |
| 1725402600 | 33.17 | -2.1 | -5.95 | 33.89 | 33.91 | 32.391 | 1632879 |
| 1725057000 | 35.27 | -1.32 | -3.61 | 36.17 | 36.58 | 34.8541 | 1955601 |
| 1724970600 | 36.59 | 0.3 | 0.83 | 36.3 | 37.215 | 36.12 | 1182246 |
| 1724884200 | 36.29 | -1.94 | -5.07 | 36.79 | 36.8 | 35.88 | 1354040 |
| 1724797800 | 38.23 | 0.11 | 0.29 | 37.87 | 38.49 | 37.45 | 1027839 |
| 1724711400 | 38.12 | 0.25 | 0.66 | 38.37 | 38.4399 | 37.6 | 1365682 |
| 1724452200 | 37.87 | 2.28 | 6.41 | 36.4 | 37.9899 | 36.23 | 2464750 |
| 1724365800 | 35.59 | -1.57 | -4.22 | 37.13 | 37.13 | 35.2219 | 1957638 |
