Hot Features
프리미엄
ProShares Short Dow30 (DOG)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6502 | -2.50462249615 | 25.96 | 25.96 | 25.295 | 1478024 | 25.56642698 | SP |
| 4 | -1.1502 | -4.34693877551 | 26.46 | 27.04 | 25.295 | 1734357 | 26.32723658 | SP |
| 12 | -1.9702 | -7.22214076246 | 27.28 | 27.3 | 25.295 | 1774762 | 26.17404408 | SP |
| 26 | -2.6202 | -9.3813104189 | 27.93 | 29.5301 | 25.295 | 1615873 | 26.88611911 | SP |
| 52 | -4.2502 | -14.3782138024 | 29.56 | 30.055 | 25.295 | 1413340 | 27.82973168 | SP |
| 156 | -8.2402 | -24.5609538003 | 33.55 | 38.66 | 25.295 | 1178467 | 31.35287267 | SP |
| 260 | -23.8202 | -48.4840219825 | 49.13 | 71.9 | 25.295 | 1142013 | 36.14502163 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020600 | 25.36 | -0.18 | -0.70 | 25.73 | 25.74 | 25.35 | 1753116 |
| 1737761400 | 25.54 | -0.13 | -0.51 | 25.5 | 25.58 | 25.4599 | 1234375 |
| 1737675000 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.67 | 0 |
| 1737588600 | 25.67 | -0.06 | -0.23 | 25.66 | 25.725 | 25.635 | 1397918 |
| 1737502200 | 25.73 | -0.32 | -1.23 | 25.96 | 25.96 | 25.72 | 1525010 |
| 1737156600 | 26.05 | -0.18 | -0.69 | 26.07 | 26.1 | 25.95 | 1436381 |
| 1737070200 | 26.23 | 0.05 | 0.19 | 26.2 | 26.2821 | 26.16 | 1129573 |
| 1736983800 | 26.18 | -0.45 | -1.69 | 26.23 | 26.2951 | 26.125 | 1624016 |
| 1736897400 | 26.63 | -0.14 | -0.52 | 26.64 | 26.8552 | 26.6095 | 1550179 |
| 1736811000 | 26.77 | -0.22 | -0.82 | 27.03 | 27.04 | 26.745 | 1788773 |
| 1736551800 | 26.99 | 0.45 | 1.70 | 26.68 | 27.02 | 26.68 | 1931662 |
| 1736379000 | 26.54 | -0.04 | -0.15 | 26.6 | 26.72 | 26.5116 | 1523197 |
| 1736292600 | 26.58 | 0.11 | 0.42 | 26.36 | 26.679 | 26.34 | 1673925 |
| 1736206200 | 26.47 | 0.02 | 0.08 | 26.36 | 26.53 | 26.2234 | 2158080 |
| 1735947000 | 26.45 | -0.2 | -0.75 | 26.55 | 26.6421 | 26.4227 | 1657876 |
| 1735860600 | 26.65 | 0.11 | 0.41 | 26.37 | 26.79 | 26.338 | 2736388 |
| 1735687800 | 26.54 | 0.03 | 0.11 | 26.46 | 26.635 | 26.4001 | 2584619 |
| 1735601400 | 26.51 | 0.26 | 0.99 | 26.53 | 26.72 | 26.4001 | 2114061 |
| 1735342200 | 26.25 | 0.21 | 0.81 | 26.21 | 26.391 | 26.108 | 1583548 |
| 1735255800 | 26.04 | -0.03 | -0.12 | 26.17 | 26.1701 | 26.01 | 1211760 |
| 1735077840 | 26.07 | -0.22 | -0.84 | 26.3 | 26.34 | 26.07 | 1014558 |
| 1734996600 | 26.29 | -0.45 | -1.68 | 26.38 | 26.52 | 26.2501 | 1759900 |
| 1734737400 | 26.74 | -0.31 | -1.15 | 27.15 | 27.15 | 26.51 | 3384780 |
| 1734651000 | 27.05 | 0 | 0.00 | 26.87 | 27.055 | 26.77 | 3327634 |
| 1734564600 | 27.05 | 0.68 | 2.58 | 26.35 | 27.07 | 26.2205 | 2481906 |
| 1734478200 | 26.37 | 0.18 | 0.69 | 26.34 | 26.435 | 26.29 | 1285225 |
| 1734391800 | 26.19 | 0.05 | 0.19 | 26.12 | 26.215 | 26.0699 | 1492738 |
| 1734132600 | 26.14 | 0.09 | 0.35 | 26.04 | 26.155 | 26 | 1895552 |
| 1734046200 | 26.05 | 0.13 | 0.50 | 25.92 | 26.0659 | 25.89 | 2263392 |
| 1733959800 | 25.92 | 0.07 | 0.27 | 25.82 | 25.925 | 25.79 | 1528381 |
| 1733873400 | 25.85 | 0.1 | 0.39 | 25.8 | 25.88 | 25.72 | 1596760 |
| 1733787000 | 25.75 | 0.13 | 0.51 | 25.6 | 25.775 | 25.58 | 1400797 |
| 1733527800 | 25.62 | 0.1 | 0.39 | 25.49 | 25.65 | 25.485 | 1669527 |
| 1733441400 | 25.52 | 0.13 | 0.51 | 25.41 | 25.5479 | 25.3699 | 1278791 |
| 1733355000 | 25.39 | -0.18 | -0.70 | 25.46 | 25.515 | 25.36 | 1563419 |
| 1733268600 | 25.57 | 0.07 | 0.27 | 25.48 | 25.6301 | 25.48 | 1138360 |
| 1733182200 | 25.5 | 0.08 | 0.31 | 25.4 | 25.5521 | 25.39 | 1823317 |
| 1732917840 | 25.42 | -0.13 | -0.51 | 25.53 | 25.53 | 25.355 | 877111 |
| 1732750200 | 25.55 | 0.08 | 0.31 | 25.46 | 25.565 | 25.38 | 1305804 |
| 1732663800 | 25.47 | -0.07 | -0.27 | 25.59 | 25.71 | 25.44 | 1334045 |
| 1732577400 | 25.54 | -0.24 | -0.93 | 25.59 | 25.66 | 25.49 | 1708126 |
| 1732318200 | 25.78 | -0.23 | -0.88 | 26 | 26.01 | 25.7601 | 1547778 |
| 1732231800 | 26.01 | -0.28 | -1.07 | 26.2 | 26.33 | 25.925 | 2654767 |
| 1732145400 | 26.29 | -0.09 | -0.34 | 26.33 | 26.4921 | 26.255 | 1692276 |
| 1732059000 | 26.38 | 0.09 | 0.34 | 26.5 | 26.5679 | 26.2999 | 1712254 |
| 1731972600 | 26.29 | 0.02 | 0.08 | 26.29 | 26.3421 | 26.2201 | 1314119 |
| 1731713400 | 26.27 | 0.19 | 0.73 | 26.18 | 26.3221 | 26.15 | 1950629 |
| 1731627000 | 26.08 | 0.14 | 0.54 | 25.9 | 26.1098 | 25.8884 | 1487260 |
| 1731540600 | 25.94 | -0.02 | -0.08 | 25.94 | 26.02 | 25.84 | 1200053 |
| 1731454200 | 25.96 | 0.22 | 0.85 | 25.72 | 25.98 | 25.675 | 1900964 |
| 1731367800 | 25.74 | -0.18 | -0.69 | 25.81 | 25.81 | 25.6347 | 2028409 |
| 1731108600 | 25.92 | -0.13 | -0.50 | 26.02 | 26.07 | 25.825 | 1615284 |
| 1731022200 | 26.05 | 0 | 0.00 | 26.04 | 26.1014 | 26.0001 | 1735047 |
| 1730935800 | 26.05 | -0.96 | -3.55 | 26.26 | 26.28 | 26.02 | 4449819 |
| 1730849400 | 27.01 | -0.26 | -0.95 | 27.28 | 27.28 | 26.9828 | 1280575 |
| 1730763000 | 27.27 | 0.16 | 0.59 | 27.16 | 27.3721 | 27.14 | 2118895 |
| 1730500200 | 27.11 | -0.16 | -0.59 | 27.17 | 27.17 | 26.9201 | 1639888 |
| 1730413800 | 27.27 | 0.27 | 1.00 | 27.18 | 27.3199 | 27.1379 | 2188520 |
| 1730327400 | 27 | 0.04 | 0.15 | 27 | 27.02 | 26.82 | 1815179 |
| 1730241000 | 26.96 | 0.1 | 0.37 | 26.97 | 26.995 | 26.7999 | 991299 |
| 1730154600 | 26.86 | -0.17 | -0.63 | 26.89 | 26.895 | 26.805 | 1413748 |
