Hot Features
프리미엄
ProShares UltraShort Dow30 (DXD)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.86240973014 | 26.31 | 27.41 | 25.4 | 1904555 | 26.66531123 | SP |
| 4 | 2.24 | 9.12052117264 | 24.56 | 27.41 | 24.47 | 1210158 | 25.98104433 | SP |
| 12 | 1.17 | 4.56496293406 | 25.63 | 27.95 | 24.235 | 898391 | 25.9548955 | SP |
| 26 | -3.15 | -10.5175292154 | 29.95 | 30.93 | 24.235 | 771625 | 26.40783546 | SP |
| 52 | -5.58 | -17.23285979 | 32.38 | 34.5624 | 24.235 | 739839 | 28.9389902 | SP |
| 156 | -19.94 | -42.6615318785 | 46.74 | 58.79 | 24.235 | 670113 | 39.02773479 | SP |
| 260 | -3.19 | -10.6368789597 | 29.99 | 58.79 | 7.82 | 1274413 | 23.84652676 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.89 | -0.28 | -1.03 | 27.42 | 27.69 | 26.77 | 2017814 |
| 1741303800 | 27.17 | 0.55 | 2.07 | 27.15 | 27.39 | 26.66 | 1716103 |
| 1741217400 | 26.62 | -0.6 | -2.20 | 27.26 | 27.3651 | 26.45 | 3042956 |
| 1741131000 | 27.22 | 0.81 | 3.07 | 26.72 | 27.41 | 26.54 | 1947472 |
| 1741044600 | 26.41 | 0.76 | 2.96 | 25.53 | 26.7101 | 25.4 | 1382769 |
| 1740785400 | 25.65 | -0.72 | -2.73 | 26.31 | 26.5501 | 25.605 | 1433474 |
| 1740699000 | 26.37 | 0.26 | 1.00 | 26.13 | 26.3965 | 25.605 | 1518538 |
| 1740612600 | 26.11 | 0.21 | 0.81 | 25.88 | 26.28 | 25.62 | 1169038 |
| 1740526200 | 25.9 | -0.18 | -0.69 | 25.98 | 26.31 | 25.7301 | 1524556 |
| 1740439800 | 26.08 | -0.04 | -0.15 | 25.93 | 26.225 | 25.805 | 1269386 |
| 1740180600 | 26.12 | 0.89 | 3.53 | 25.56 | 26.2 | 25.52 | 1030702 |
| 1740094200 | 25.23 | 0.48 | 1.94 | 24.91 | 25.4978 | 24.87 | 955387 |
| 1740007800 | 24.75 | -0.07 | -0.28 | 24.94 | 25.0995 | 24.74 | 762489 |
| 1739921400 | 24.82 | 0 | 0.00 | 24.9 | 25.0799 | 24.82 | 827170 |
| 1739575800 | 24.82 | 0.17 | 0.69 | 24.68 | 24.865 | 24.575 | 399533 |
| 1739489400 | 24.65 | -0.37 | -1.48 | 24.86 | 25.03 | 24.5649 | 886372 |
| 1739403000 | 25.02 | 0.27 | 1.09 | 25.18 | 25.31 | 24.905 | 778721 |
| 1739316600 | 24.75 | -0.15 | -0.60 | 25.06 | 25.0651 | 24.7 | 564709 |
| 1739230200 | 24.9 | -0.17 | -0.68 | 24.78 | 25.08 | 24.7258 | 435355 |
| 1738971000 | 25.07 | 0.49 | 1.99 | 24.56 | 25.1016 | 24.47 | 1348274 |
| 1738884600 | 24.58 | 0.16 | 0.66 | 24.34 | 24.7901 | 24.32 | 597462 |
| 1738798200 | 24.42 | -0.35 | -1.41 | 24.76 | 25.0099 | 24.4099 | 557738 |
| 1738711800 | 24.77 | -0.14 | -0.56 | 24.92 | 25.0201 | 24.715 | 995278 |
| 1738625400 | 24.91 | 0.13 | 0.52 | 25.38 | 25.5 | 24.72 | 2747381 |
| 1738366200 | 24.78 | 0.41 | 1.68 | 24.26 | 24.8 | 24.2548 | 1447403 |
| 1738279800 | 24.37 | -0.17 | -0.69 | 24.63 | 24.64 | 24.235 | 1030683 |
| 1738193400 | 24.54 | 0.13 | 0.53 | 24.44 | 24.69 | 24.2841 | 919372 |
| 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 |
