Hot Features
프리미엄
ProShares UltraShort Dow30 (DXD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.62529832936 | 25.14 | 25.28 | 24.25 | 542288 | 24.66051315 | SP |
| 4 | -2.14 | -8.03906836965 | 26.62 | 27.95 | 24.25 | 570276 | 26.23526641 | SP |
| 12 | -1.65 | -6.31458094145 | 26.13 | 27.95 | 24.25 | 630730 | 25.94806706 | SP |
| 26 | -5.3 | -17.797179315 | 29.78 | 33.23 | 24.25 | 705473 | 27.9572671 | SP |
| 52 | -8.97 | -26.8161434978 | 33.45 | 34.5624 | 24.25 | 646591 | 29.88926102 | SP |
| 156 | -20.02 | -44.9887640449 | 44.5 | 58.79 | 24.25 | 672393 | 40.32734238 | SP |
| 260 | 2.58 | 11.7808219178 | 21.9 | 58.79 | 7.82 | 1274626 | 23.85565217 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 24.41 | -0.12 | -0.49 | 24.54 | 24.64 | 24.25 | 517788 |
| 1738020600 | 24.53 | -0.34 | -1.37 | 25.26 | 25.28 | 24.51 | 968597 |
| 1737761400 | 24.87 | -0.27 | -1.07 | 24.79 | 24.95 | 24.72 | 263887 |
| 1737675000 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1737588600 | 25.14 | -0.14 | -0.55 | 25.14 | 25.26 | 25.0757 | 418878 |
| 1737502200 | 25.28 | -0.65 | -2.51 | 25.72 | 25.74 | 25.255 | 578623 |
| 1737156600 | 25.93 | -0.37 | -1.41 | 25.93 | 26.01 | 25.72 | 552618 |
| 1737070200 | 26.3 | 0.11 | 0.42 | 26.23 | 26.37 | 26.13 | 510018 |
| 1736983800 | 26.19 | -0.89 | -3.29 | 26.28 | 26.41 | 26.07 | 849301 |
| 1736897400 | 27.08 | -0.28 | -1.02 | 27.13 | 27.55 | 27.06 | 519131 |
| 1736811000 | 27.36 | -0.47 | -1.69 | 27.93 | 27.95 | 27.345 | 573602 |
| 1736551800 | 27.83 | 0.89 | 3.30 | 27.21 | 27.9 | 27.21 | 673138 |
| 1736379000 | 26.94 | -0.1 | -0.37 | 27.03 | 27.31 | 26.8999 | 526094 |
| 1736292600 | 27.04 | 0.22 | 0.82 | 26.57 | 27.2101 | 26.55 | 524828 |
| 1736206200 | 26.82 | 0.04 | 0.15 | 26.58 | 26.93 | 26.3 | 569872 |
| 1735947000 | 26.78 | -0.41 | -1.51 | 26.96 | 27.155 | 26.72 | 451477 |
| 1735860600 | 27.19 | 0.22 | 0.82 | 26.62 | 27.46 | 26.54 | 730405 |
| 1735687800 | 26.97 | 0.05 | 0.19 | 26.79 | 27.145 | 26.685 | 582432 |
| 1735601400 | 26.92 | 0.53 | 2.01 | 26.95 | 27.31 | 26.69 | 482291 |
| 1735342200 | 26.39 | 0.41 | 1.58 | 26.31 | 26.68 | 26.11 | 671957 |
| 1735255800 | 25.98 | -0.05 | -0.19 | 26.24 | 26.2401 | 25.9199 | 320002 |
| 1735077840 | 26.03 | -0.45 | -1.70 | 26.49 | 26.56 | 26.03 | 399217 |
| 1734996600 | 26.48 | -0.51 | -1.89 | 26.66 | 26.955 | 26.41 | 548156 |
| 1734737400 | 26.99 | -0.65 | -2.35 | 27.83 | 27.86 | 26.52 | 1290096 |
| 1734651000 | 27.64 | -0.04 | -0.14 | 27.24 | 27.64 | 27.05 | 1054570 |
| 1734564600 | 27.68 | 1.39 | 5.29 | 26.24 | 27.68 | 25.99 | 1278975 |
| 1734478200 | 26.29 | 0.35 | 1.35 | 26.2 | 26.4021 | 26.13 | 483709 |
| 1734391800 | 25.94 | 0.12 | 0.46 | 25.78 | 25.98478 | 25.66 | 445164 |
| 1734132600 | 25.82 | 0.15 | 0.58 | 25.63 | 25.86 | 25.55 | 439964 |
| 1734046200 | 25.67 | 0.25 | 0.98 | 25.42 | 25.69 | 25.35 | 414074 |
| 1733959800 | 25.42 | 0.14 | 0.55 | 25.23 | 25.425 | 25.15 | 472937 |
| 1733873400 | 25.28 | 0.17 | 0.68 | 25.17 | 25.34 | 25.03 | 470151 |
| 1733787000 | 25.11 | 0.25 | 1.01 | 24.81 | 25.13 | 24.745 | 486547 |
| 1733527800 | 24.86 | 0.2 | 0.81 | 24.6 | 24.8903 | 24.55 | 394841 |
| 1733441400 | 24.66 | 0.26 | 1.07 | 24.47 | 24.69 | 24.365 | 408879 |
| 1733355000 | 24.4 | -0.34 | -1.37 | 24.53 | 24.64 | 24.345 | 713058 |
| 1733268600 | 24.74 | 0.1 | 0.41 | 24.59 | 24.88 | 24.54 | 502670 |
| 1733182200 | 24.64 | 0.17 | 0.69 | 24.43 | 24.71 | 24.39 | 835682 |
| 1732917840 | 24.47 | -0.23 | -0.93 | 24.68 | 24.68 | 24.347 | 546694 |
| 1732750200 | 24.7 | 0.13 | 0.53 | 24.56 | 24.7411 | 24.3901 | 553477 |
| 1732663800 | 24.57 | -0.15 | -0.61 | 24.82 | 25.0321 | 24.52 | 676150 |
| 1732577400 | 24.72 | -0.47 | -1.87 | 24.82 | 24.9499 | 24.61 | 782516 |
| 1732318200 | 25.19 | -0.47 | -1.83 | 25.6 | 25.64 | 25.15 | 783873 |
| 1732231800 | 25.66 | -0.54 | -2.06 | 26.04 | 26.3 | 25.48 | 1178609 |
| 1732145400 | 26.2 | -0.19 | -0.72 | 26.31 | 26.62 | 26.14 | 963167 |
| 1732059000 | 26.39 | 0.17 | 0.65 | 26.63 | 26.76 | 26.225 | 543453 |
| 1731972600 | 26.22 | 0.05 | 0.19 | 26.21 | 26.33 | 26.0701 | 815702 |
| 1731713400 | 26.17 | 0.37 | 1.43 | 26.01 | 26.27 | 25.93 | 865719 |
| 1731627000 | 25.8 | 0.27 | 1.06 | 25.46 | 25.85 | 25.42 | 517642 |
| 1731540600 | 25.53 | -0.05 | -0.20 | 25.52 | 25.695 | 25.34 | 507989 |
| 1731454200 | 25.58 | 0.43 | 1.71 | 25.1 | 25.6068 | 25.03 | 683585 |
| 1731367800 | 25.15 | -0.33 | -1.30 | 25.28 | 25.29 | 24.94 | 735282 |
| 1731108600 | 25.48 | -0.3 | -1.16 | 25.71 | 25.81 | 25.3121 | 627944 |
| 1731022200 | 25.78 | 0.01 | 0.04 | 25.76 | 25.8849 | 25.68 | 634467 |
| 1730935800 | 25.77 | -1.96 | -7.07 | 26.13 | 26.255 | 25.72 | 1858347 |
| 1730849400 | 27.73 | -0.59 | -2.08 | 28.29 | 28.36 | 27.7 | 477848 |
| 1730763000 | 28.32 | 0.35 | 1.25 | 28.06 | 28.52 | 28.01 | 516084 |
| 1730500200 | 27.97 | -0.37 | -1.31 | 28.08 | 28.12 | 27.585 | 561471 |
| 1730413800 | 28.34 | 0.58 | 2.09 | 28.1 | 28.4 | 28.03 | 583510 |
| 1730327400 | 27.76 | 0.11 | 0.40 | 27.74 | 27.815 | 27.4 | 468039 |
| 1730241000 | 27.65 | 0.19 | 0.69 | 27.7 | 27.76 | 27.35 | 486517 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
