Hot Features
프리미엄
ProShares Ether ETF (EETH)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2802 | 6.94950478974 | 61.59 | 68.09 | 60.43 | 109184 | 63.81751007 | SP |
| 4 | 14.9002 | 29.2332744752 | 50.97 | 68.09 | 48.13 | 109914 | 59.7026125 | SP |
| 12 | 14.8102 | 29.0054837446 | 51.06 | 68.09 | 44.66 | 73354 | 54.96677601 | SP |
| 26 | -14.2698 | -17.8060893436 | 80.14 | 84.61 | 44.5 | 101386 | 63.78190789 | SP |
| 52 | 17.1112 | 35.0934186509 | 48.759 | 93.4 | 44.5 | 92012 | 66.31470905 | SP |
| 156 | 24.3702 | 58.723373494 | 41.5 | 93.4 | 36.5464 | 81707 | 65.91047791 | SP |
| 260 | 24.3702 | 58.723373494 | 41.5 | 93.4 | 36.5464 | 81707 | 65.91047791 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 67.33 | 5.65 | 9.16 | 67.4 | 68.09 | 65.05 | 156895 |
| 1732145400 | 61.68 | -0.55 | -0.88 | 62.89 | 62.9299 | 60.91 | 113825 |
| 1732059000 | 62.23 | -1.15 | -1.81 | 62.16 | 63.11 | 61.94 | 51775 |
| 1731972600 | 63.38 | 1.31 | 2.11 | 62.21 | 64.26 | 61.7475 | 113811 |
| 1731713400 | 62.07 | -0.14 | -0.23 | 61.51 | 62.07 | 60.43 | 89466 |
| 1731627000 | 62.21 | -1.42 | -2.23 | 64.15 | 64.17 | 61.618 | 79803 |
| 1731540600 | 63.63 | -2.54 | -3.84 | 65.15 | 67.05 | 62.95 | 211081 |
| 1731454200 | 66.17 | -1.57 | -2.32 | 65.78 | 66.489999 | 64.55 | 177556 |
| 1731367800 | 67.74 | 8.61 | 14.56 | 63.63 | 67.98 | 63.38 | 212739 |
| 1731108600 | 59.13 | 0.76 | 1.30 | 59.46 | 60.03 | 58.15 | 110619 |
| 1731022200 | 58.37 | 4.21 | 7.77 | 56.66 | 58.64 | 55.96 | 151930 |
| 1730935800 | 54.16 | 5.57 | 11.46 | 52.87 | 54.32 | 52.42 | 99523 |
| 1730849400 | 48.59 | 0.11 | 0.23 | 49.18 | 49.56 | 48.13 | 49311 |
| 1730763000 | 48.48 | -1.9 | -3.77 | 49.32 | 49.32 | 48.16 | 43630 |
| 1730500200 | 50.38 | 0.02 | 0.04 | 50.77 | 51.87 | 50 | 70896 |
| 1730413800 | 50.36 | -3.06 | -5.73 | 52.71 | 52.74 | 50.36 | 75330 |
| 1730327400 | 53.42 | 0.57 | 1.08 | 54.19 | 54.82 | 53.39 | 66528 |
| 1730241000 | 52.85 | 2.49 | 4.94 | 52.64 | 54.055 | 52.53 | 119106 |
| 1730154600 | 50.36 | 0.67 | 1.35 | 50.75 | 50.8644 | 50 | 50910 |
| 1729895400 | 49.69 | -1.3 | -2.55 | 50.97 | 51.55 | 49.24 | 104337 |
| 1729809000 | 50.99 | 0.59 | 1.17 | 50.76 | 51.03 | 50.39 | 29037 |
| 1729722600 | 50.4 | -2.4 | -4.55 | 51.78 | 51.91 | 49.23 | 57671 |
| 1729636200 | 52.8 | -1.07 | -1.99 | 52.94 | 53.065 | 52.38 | 77819 |
| 1729549800 | 53.87 | 0.39 | 0.73 | 54.23 | 54.23 | 53.52 | 68169 |
| 1729290600 | 53.48 | 1.19 | 2.28 | 52.73 | 53.92 | 52.625 | 54670 |
| 1729204200 | 52.29 | -0.45 | -0.85 | 52.65 | 52.99 | 51.87 | 30036 |
| 1729117800 | 52.74 | 0.56 | 1.07 | 52.98 | 53.33 | 52.35 | 46844 |
| 1729031400 | 52.18 | -0.67 | -1.27 | 52.48 | 54.13 | 51.23 | 99553 |
| 1728945000 | 52.85 | 3.32 | 6.70 | 51.41 | 53.25 | 51.32 | 60185 |
| 1728685800 | 49.53 | 1.98 | 4.16 | 48.77 | 49.76 | 48.77 | 48579 |
| 1728599400 | 47.55 | -1.13 | -2.32 | 48.14 | 48.65 | 46.85 | 57001 |
| 1728513000 | 48.68 | -0.46 | -0.94 | 48.94 | 49.77 | 48.48 | 34757 |
| 1728426600 | 49.14 | -0.12 | -0.24 | 48.93 | 49.44 | 48.3999 | 31086 |
| 1728340200 | 49.26 | 0.3 | 0.61 | 49.78 | 50.77 | 48.79 | 68288 |
| 1728081000 | 48.96 | 1.5 | 3.16 | 47.95 | 49.17 | 47.4001 | 51324 |
| 1727994600 | 47.46 | -0.35 | -0.73 | 47.38 | 47.46 | 46.59 | 49519 |
| 1727908200 | 47.81 | -2.36 | -4.70 | 48.89 | 49.77 | 47.81 | 34800 |
| 1727821800 | 50.17 | -2.18 | -4.16 | 52.6 | 52.7 | 49.24 | 68372 |
| 1727735400 | 52.35 | -2.36 | -4.31 | 53.13 | 53.13 | 52.01 | 34745 |
| 1727476200 | 54.71 | 1.04 | 1.94 | 53.76 | 55.16 | 53.45 | 61303 |
| 1727389800 | 53.67 | 1.69 | 3.25 | 53.12 | 53.95 | 52.775 | 40634 |
| 1727303400 | 51.98 | -1.59 | -2.97 | 52.93 | 53.13 | 51.84 | 36843 |
| 1727217000 | 53.57 | -0.45 | -0.83 | 53.29 | 53.74 | 52.4 | 84897 |
| 1727130600 | 54.02 | 2.59 | 5.04 | 53.51 | 54.63 | 53.275 | 43791 |
| 1726871400 | 51.43 | 1.61 | 3.23 | 51.32 | 51.9839 | 50.92 | 57509 |
| 1726785000 | 49.82 | 2.99 | 6.38 | 49.49 | 50.47 | 48.99 | 60830 |
| 1726698600 | 46.83 | -0.81 | -1.70 | 46.74 | 47.78 | 46.27 | 112300 |
| 1726612200 | 47.64 | 1.69 | 3.68 | 47.04 | 48.3699 | 46.71 | 86814 |
| 1726525800 | 45.95 | -3.11 | -6.34 | 46.56 | 46.69 | 45.87 | 59823 |
| 1726266600 | 49.06 | 1.29 | 2.70 | 47.53 | 49.2094 | 47.47 | 36043 |
| 1726180200 | 47.77 | 0.37 | 0.78 | 47.58 | 47.9 | 46.87 | 21861 |
| 1726093800 | 47.4 | -0.89 | -1.84 | 47.23 | 47.98 | 46.17 | 33984 |
| 1726007400 | 48.29 | 0.72 | 1.52 | 47.37 | 48.29 | 47.02 | 24390 |
| 1725921000 | 47.5672 | 2.72 | 6.06 | 46.78 | 47.58 | 46.1 | 45530 |
| 1725661800 | 44.85 | -2.95 | -6.17 | 48.49 | 48.49 | 44.66 | 111837 |
| 1725575400 | 47.8 | -1.85 | -3.73 | 48.51 | 48.83 | 47.5243 | 25141 |
| 1725489000 | 49.65 | 0.16 | 0.32 | 48.54 | 50.2 | 48.5 | 39721 |
| 1725402600 | 49.49 | -1.32 | -2.60 | 50.35 | 50.35 | 49.28 | 40514 |
| 1725057000 | 50.81 | -0.49 | -0.96 | 51.06 | 51.47 | 49.2001 | 80394 |
| 1724970600 | 51.3 | 0.59 | 1.16 | 51.99 | 52.5 | 50.89 | 37914 |
| 1724884200 | 50.71 | -1.68 | -3.21 | 51.15 | 51.59 | 49.89 | 41660 |
| 1724797800 | 52.39 | -1.99 | -3.66 | 53.2 | 53.2 | 51.915 | 39118 |
| 1724711400 | 54.38 | -1.55 | -2.77 | 55.51 | 55.56 | 54.34 | 45177 |
| 1724452200 | 55.93 | 3 | 5.67 | 54.07 | 55.99 | 53.67 | 54462 |
| 1724365800 | 52.93 | -0.88 | -1.64 | 53.44 | 53.44 | 52.7 | 14546 |
