Hot Features
프리미엄
ProShares UltraShort MSCI Brazil Capped (BZQ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2401 | -7.63608374384 | 16.24 | 16.31 | 14.777 | 6183 | 15.53546031 | SP |
| 4 | -3.8701 | -20.5092739799 | 18.87 | 19.27 | 14.777 | 9006 | 17.53258495 | SP |
| 12 | 0.7699 | 5.41040056219 | 14.23 | 19.72 | 14.21 | 10491 | 17.11465066 | SP |
| 26 | 0.3399 | 2.31855388813 | 14.66 | 19.72 | 11.565 | 25851 | 13.69492598 | SP |
| 52 | 3.9599 | 35.8686594203 | 11.04 | 19.72 | 10.4903 | 19136 | 13.27336686 | SP |
| 156 | 0.5399 | 3.73374827109 | 14.46 | 35.03 | 8.6 | 51658 | 16.43681835 | SP |
| 260 | -5.9601 | -28.4355916031 | 20.96 | 54.99 | 7.04 | 211205 | 16.35723412 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 14.9999 | 0.09 | 0.63 | 14.79 | 15 | 14.64 | 9108 |
| 1738279800 | 14.9066 | -0.93 | -5.87 | 15.56 | 15.56 | 14.777 | 12862 |
| 1738193400 | 15.836 | 0.13 | 0.83 | 15.85 | 16 | 15.745 | 6382 |
| 1738107000 | 15.7061 | -0.14 | -0.90 | 15.81 | 15.81 | 15.66 | 887 |
| 1738020600 | 15.8484 | -0.46 | -2.82 | 16.309999 | 16.309999 | 15.82 | 5036 |
| 1737761400 | 16.3087 | -0.16 | -0.94 | 16.239999 | 16.3087 | 16.12 | 5746 |
| 1737675000 | 16.463999 | 0 | 0.00 | 16.463999 | 16.463999 | 16.463999 | 0 |
| 1737588600 | 16.463999 | -0.48 | -2.86 | 16.73 | 16.73 | 16.212489 | 7189 |
| 1737502200 | 16.9487 | -0.45 | -2.60 | 17.18 | 17.181 | 16.8101 | 6570 |
| 1737156600 | 17.4004 | -0.23 | -1.31 | 17.66 | 17.66 | 17.22 | 10257 |
| 1737070200 | 17.6308 | 0.57 | 3.34 | 17.27 | 17.8 | 17.27 | 14901 |
| 1736983800 | 17.0605 | -1.26 | -6.87 | 17.72 | 17.86 | 17 | 12943 |
| 1736897400 | 18.3193 | -0.27 | -1.43 | 18.57 | 18.57 | 18.3193 | 3158 |
| 1736811000 | 18.5852 | -0.12 | -0.67 | 18.97 | 18.97 | 18.519 | 4644 |
| 1736551800 | 18.71 | 0.21 | 1.13 | 18.64 | 18.82 | 18.5 | 13688 |
| 1736379000 | 18.5017 | 0.47 | 2.62 | 18.45 | 18.62 | 18.45 | 5759 |
| 1736292600 | 18.0301 | -0.46 | -2.51 | 18.06 | 18.1033 | 17.8 | 6670 |
| 1736206200 | 18.4937 | -0.72 | -3.73 | 18.53 | 18.5881 | 18.01 | 19811 |
| 1735947000 | 19.2098 | 0.52 | 2.81 | 18.87 | 19.27 | 18.87 | 16592 |
| 1735860600 | 18.6856 | -0.42 | -2.20 | 19.5 | 19.63 | 18.57 | 30568 |
| 1735687800 | 19.1059 | 0.25 | 1.32 | 18.88 | 19.15 | 18.88 | 4293 |
| 1735601400 | 18.8578 | -0.14 | -0.72 | 18.82 | 19.14 | 18.7201 | 9922 |
| 1735342200 | 18.9948 | 0.32 | 1.69 | 18.89 | 19.08 | 18.85 | 11818 |
| 1735255800 | 18.6798 | 0.14 | 0.74 | 18.75 | 18.78 | 18.5501 | 1420 |
| 1735077840 | 18.5419 | -0.38 | -1.99 | 18.87 | 18.87 | 18.47 | 5320 |
| 1734996600 | 18.9185 | 0.59 | 3.20 | 18.59 | 19.0138 | 18.59 | 15673 |
| 1734737400 | 18.3326 | -0.35 | -1.85 | 18.44 | 18.4866 | 18.011 | 19619 |
| 1734651000 | 18.6788 | -0.93 | -4.75 | 18.64 | 18.7 | 18.3793 | 18716 |
| 1734564600 | 19.61 | 2.38 | 13.80 | 17.94 | 19.72 | 17.8398 | 40988 |
| 1734478200 | 17.2322 | -0.57 | -3.19 | 17.82 | 18.06 | 17.04 | 11766 |
| 1734391800 | 17.8 | 0.74 | 4.31 | 17.24 | 17.8 | 17.24 | 4505 |
| 1734132600 | 17.0647 | 0.63 | 3.86 | 16.52 | 17.0647 | 16.52 | 10857 |
| 1734046200 | 16.430499 | 0.87 | 5.59 | 15.98 | 16.681999 | 15.98 | 6001 |
| 1733959800 | 15.56 | -0.82 | -5.00 | 16.239999 | 16.36 | 15.14 | 12749 |
| 1733873400 | 16.3784 | -0.39 | -2.34 | 16.34 | 16.379999 | 16.329999 | 740 |
| 1733787000 | 16.77 | -0.17 | -1.00 | 16.7 | 16.77 | 16.42 | 5357 |
| 1733527800 | 16.94 | 0.68 | 4.18 | 16.53 | 17.15 | 16.53 | 5885 |
| 1733441400 | 16.26 | -0.6 | -3.56 | 16.3 | 16.3 | 15.9299 | 16832 |
| 1733355000 | 16.86 | -0.06 | -0.35 | 16.84 | 16.9199 | 16.649999 | 3764 |
| 1733268600 | 16.92 | -0.19 | -1.11 | 17.18 | 17.3 | 16.83 | 14297 |
| 1733182200 | 17.11 | 0.37 | 2.21 | 17.25 | 17.32 | 17 | 27888 |
| 1732917840 | 16.739999 | 1.18 | 7.58 | 17.09 | 17.15 | 16.469999 | 7921 |
| 1732750200 | 15.56 | 0.95 | 6.50 | 14.64 | 15.65 | 14.64 | 16545 |
| 1732663800 | 14.61 | 0 | 0.02 | 14.58 | 14.62 | 14.36 | 3927 |
| 1732577400 | 14.6066 | -0.01 | -0.08 | 14.6 | 14.76 | 14.58 | 19710 |
| 1732318200 | 14.6182 | -0.57 | -3.73 | 15.16 | 15.16 | 14.58 | 6472 |
| 1732231800 | 15.1844 | 0.27 | 1.81 | 15.23 | 15.29 | 15.1 | 4448 |
| 1732145400 | 14.915 | 0.15 | 1.03 | 14.94 | 15 | 14.915 | 2084 |
| 1732059000 | 14.763 | 0.1 | 0.68 | 14.85 | 14.85 | 14.71 | 2244 |
| 1731972600 | 14.6633 | -0.11 | -0.72 | 14.65 | 14.92 | 14.49 | 13933 |
| 1731713400 | 14.77 | 0.18 | 1.24 | 14.46 | 14.8 | 14.39 | 10972 |
| 1731627000 | 14.5893 | 0.12 | 0.82 | 14.64 | 14.66 | 14.515 | 6318 |
| 1731540600 | 14.4707 | 0.22 | 1.55 | 14.37 | 14.6 | 14.37 | 2581 |
| 1731454200 | 14.25 | 0.04 | 0.28 | 14.27 | 14.49 | 14.22 | 7071 |
| 1731367800 | 14.21 | -0.06 | -0.42 | 14.49 | 14.57 | 14.21 | 8128 |
| 1731108600 | 14.27 | 0.52 | 3.78 | 14.23 | 14.73 | 14.23 | 22092 |
| 1731022200 | 13.75 | 0.11 | 0.81 | 13.4 | 13.78 | 13.17 | 9417 |
| 1730935800 | 13.64 | -0.29 | -2.08 | 14.5 | 14.54 | 13.61 | 13368 |
| 1730849400 | 13.93 | -0.28 | -1.97 | 14.28 | 14.36 | 13.92 | 27280 |
| 1730763000 | 14.21 | -0.91 | -6.00 | 14.42 | 14.42 | 14.0566 | 21038 |
