Hot Features
프리미엄
ProShares Ether ETF (EETH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.51 | -23.679389313 | 65.5 | 67.09 | 48.7 | 141603 | 53.34085911 | SP |
| 4 | -13.97 | -21.8417761101 | 63.96 | 69 | 48.7 | 76009 | 58.34958302 | SP |
| 12 | -11.6 | -18.8342263354 | 61.59 | 81.64 | 48.7 | 91032 | 67.15131207 | SP |
| 26 | -0.31 | -0.616302186879 | 50.3 | 81.64 | 44.66 | 77999 | 60.34408082 | SP |
| 52 | -4.97 | -9.04294032023 | 54.96 | 93.4 | 44.5 | 97792 | 68.00306972 | SP |
| 156 | 8.49 | 20.4578313253 | 41.5 | 93.4 | 36.5464 | 82793 | 66.1700431 | SP |
| 260 | 8.49 | 20.4578313253 | 41.5 | 93.4 | 36.5464 | 82793 | 66.1700431 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 49.25 | -2.63 | -5.07 | 53.18 | 53.28 | 49.15 | 71279 |
| 1738884600 | 51.88 | -0.76 | -1.44 | 52.82 | 52.9942 | 51 | 50869 |
| 1738798200 | 52.64 | 0.45 | 0.86 | 53.81 | 53.81 | 51.79 | 112053 |
| 1738711800 | 52.19 | 0.53 | 1.03 | 53.48 | 54.71 | 52 | 141932 |
| 1738625400 | 51.66 | -12.85 | -19.92 | 49 | 52.98 | 48.7 | 325818 |
| 1738366200 | 64.51 | 1.55 | 2.46 | 65.5 | 67.09 | 64.3 | 77342 |
| 1738279800 | 62.96 | 1.69 | 2.75 | 63.54 | 64 | 62.88 | 33020 |
| 1738193400 | 61.2743 | 1.01 | 1.68 | 60.62 | 61.895 | 59.58 | 20358 |
| 1738107000 | 60.26 | -1.1 | -1.79 | 61.88 | 62.43 | 60.25 | 29225 |
| 1738020600 | 61.36 | -3.81 | -5.85 | 60.57 | 61.466 | 59.45 | 63273 |
| 1737761400 | 65.17 | 1.63 | 2.57 | 66.349999 | 66.849999 | 65.135 | 41066 |
| 1737675000 | 63.54 | 0 | 0.00 | 63.54 | 63.54 | 63.54 | 0 |
| 1737588600 | 63.54 | -1.21 | -1.87 | 64.55 | 64.55 | 63.49 | 39857 |
| 1737502200 | 64.75 | -3.8 | -5.54 | 65.12 | 65.8 | 63.875 | 67997 |
| 1737156600 | 68.55 | 3.38 | 5.19 | 66.94 | 69 | 66.6104 | 65214 |
| 1737070200 | 65.17 | -1.96 | -2.92 | 65.4 | 65.59 | 63.78 | 41420 |
| 1736983800 | 67.13 | 4.09 | 6.49 | 64.29 | 67.82 | 64.29 | 63266 |
| 1736897400 | 63.04 | 2.74 | 4.54 | 62.88 | 63.18 | 62.01 | 37542 |
| 1736811000 | 60.3 | -3.48 | -5.46 | 59.53 | 60.57 | 57.4 | 106565 |
| 1736551800 | 63.78 | -0.36 | -0.56 | 63.96 | 64.95 | 62.55 | 51348 |
| 1736379000 | 64.14 | -2.17 | -3.27 | 65.68 | 66.04 | 62.87 | 57902 |
| 1736292600 | 66.31 | -6.04 | -8.35 | 71.27 | 71.34 | 65.7 | 117549 |
| 1736206200 | 72.35 | 1.59 | 2.25 | 71.26 | 73.5007 | 71.17 | 61373 |
| 1735947000 | 70.76 | 3 | 4.43 | 68.88 | 71.28 | 68.85 | 41779 |
| 1735860600 | 67.76 | 2.13 | 3.25 | 67.95 | 68.84 | 67.68 | 37894 |
| 1735687800 | 65.629999 | -1.03 | -1.55 | 67.41 | 67.515 | 65.37 | 84621 |
| 1735601400 | 66.66 | 1.22 | 1.86 | 65.56 | 67.0545 | 64.66 | 54601 |
| 1735342200 | 65.44 | 0.09 | 0.14 | 66.45 | 66.45 | 64.87 | 51619 |
| 1735255800 | 65.349999 | -3.61 | -5.24 | 66.04 | 66.08 | 64.94 | 52399 |
| 1735077840 | 68.9632 | 2.05 | 3.07 | 67.88 | 69.27 | 67.78 | 70470 |
| 1734996600 | 66.91 | -1.17 | -1.72 | 66.05 | 67.01 | 64.3601 | 97483 |
| 1734737400 | 68.08 | 1.24 | 1.86 | 65.879999 | 69.23 | 65.5 | 182659 |
| 1734651000 | 66.84 | -6.27 | -8.58 | 73.1 | 73.28 | 65.879999 | 183879 |
| 1734564600 | 73.11 | -4.97 | -6.37 | 76.6 | 77.04 | 72 | 113535 |
| 1734478200 | 78.08 | -2.17 | -2.70 | 79.59 | 79.84 | 77.75 | 62163 |
| 1734391800 | 80.25 | 2.56 | 3.30 | 77.52 | 81.55 | 77.52 | 77236 |
| 1734132600 | 77.69 | 0.59 | 0.77 | 78 | 78.67 | 76.99 | 40868 |
| 1734046200 | 77.1 | 0.9 | 1.18 | 78.89 | 79.1984 | 76.49 | 125009 |
| 1733959800 | 76.2 | 3.76 | 5.19 | 74.18 | 76.425 | 74 | 91995 |
| 1733873400 | 72.44 | -1.83 | -2.46 | 74.04 | 74.17 | 70 | 143223 |
| 1733787000 | 74.27 | -6.59 | -8.15 | 77.35 | 78.4399 | 73.94 | 144206 |
| 1733527800 | 80.86 | 4.69 | 6.16 | 78 | 81.64 | 77.75 | 119263 |
| 1733441400 | 76.17 | -1.47 | -1.89 | 78.46 | 79.11 | 75.41 | 95779 |
| 1733355000 | 77.64 | 5.68 | 7.89 | 74.25 | 77.77 | 74.25 | 241024 |
| 1733268600 | 71.96 | -0.17 | -0.24 | 70.83 | 71.97 | 69.15 | 84465 |
| 1733182200 | 72.13 | 0.38 | 0.53 | 72.48 | 73.5484 | 71.165 | 67960 |
| 1732917840 | 71.75 | -1.04 | -1.43 | 72.22 | 73.11 | 71.71 | 92395 |
| 1732750200 | 72.79 | 6.38 | 9.61 | 69.88 | 72.9 | 69.82 | 115445 |
| 1732663800 | 66.41 | -3.77 | -5.37 | 66.269999 | 67.21 | 65.111 | 89615 |
| 1732577400 | 70.18 | 4.26 | 6.46 | 69.95 | 71 | 66.989999 | 135089 |
| 1732318200 | 65.92 | -1.41 | -2.09 | 66.05 | 66.599999 | 65.5 | 68167 |
| 1732231800 | 67.33 | 5.65 | 9.16 | 67.4 | 68.09 | 65.05 | 159578 |
| 1732145400 | 61.68 | -0.55 | -0.88 | 62.89 | 62.9299 | 60.91 | 114445 |
| 1732059000 | 62.23 | -1.15 | -1.81 | 62.14 | 63.11 | 61.94 | 62953 |
| 1731972600 | 63.38 | 1.31 | 2.11 | 62.21 | 64.26 | 61.7475 | 113879 |
| 1731713400 | 62.07 | -0.14 | -0.23 | 61.59 | 62.07 | 60.43 | 95065 |
| 1731627000 | 62.21 | -1.42 | -2.23 | 64.03 | 64.17 | 61.618 | 80303 |
| 1731540600 | 63.63 | -2.54 | -3.84 | 65.15 | 67.05 | 62.95 | 212188 |
| 1731454200 | 66.17 | -1.57 | -2.32 | 65.78 | 66.489999 | 64.55 | 179164 |
| 1731367800 | 67.74 | 8.61 | 14.56 | 63.63 | 67.98 | 63.38 | 214039 |
| 1731108600 | 59.13 | 0.76 | 1.30 | 59.46 | 60.03 | 58.15 | 111974 |
