Hot Features
프리미엄
ProShares MSCI EAFE Dividend Growers ETF (EFAD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2868 | 0.754141467263 | 38.03 | 38.38 | 37.83 | 4109 | 38.00318465 | SP |
| 4 | -1.3232 | -3.33804238143 | 39.64 | 39.82 | 37.83 | 3542 | 38.8402916 | SP |
| 12 | -3.2851 | -7.89651434189 | 41.6019 | 42.36 | 37.83 | 3958 | 40.48585114 | SP |
| 26 | -0.2032 | -0.527518172378 | 38.52 | 42.36 | 34.37 | 4281 | 39.5215718 | SP |
| 52 | 2.2568 | 6.25845812535 | 36.06 | 42.36 | 34.37 | 6099 | 38.57052083 | SP |
| 156 | -8.8732 | -18.8031362577 | 47.19 | 47.3 | 30.02 | 8711 | 37.40771773 | SP |
| 260 | -0.8532 | -2.1781976002 | 39.17 | 49.62 | 27.35 | 9538 | 38.38555486 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 38.3168 | 0.26 | 0.67 | 38.18 | 38.38 | 38.18 | 1626 |
| 1732231800 | 38.0599 | -0.01 | -0.01 | 38.02 | 38.09 | 37.9897 | 5574 |
| 1732145400 | 38.0651 | -0.06 | -0.15 | 37.94 | 38.0651 | 37.88 | 3060 |
| 1732059000 | 38.1205 | 0.03 | 0.07 | 37.87 | 38.1284 | 37.87 | 1379 |
| 1731972600 | 38.0945 | 0.24 | 0.65 | 37.86 | 38.1 | 37.86 | 3869 |
| 1731713400 | 37.85 | -0.3 | -0.79 | 38.03 | 38.03 | 37.83 | 6663 |
| 1731627000 | 38.1507 | -0.1 | -0.25 | 38.44 | 38.44 | 38.1507 | 993 |
| 1731540600 | 38.2478 | -0.37 | -0.96 | 38.6184 | 38.6184 | 38.16 | 1691 |
| 1731454200 | 38.6184 | -0.55 | -1.41 | 38.87 | 38.87 | 38.43 | 4949 |
| 1731367800 | 39.1716 | 0.01 | 0.01 | 39.29 | 39.29 | 39.12 | 1215 |
| 1731108600 | 39.1663 | -0.39 | -0.99 | 39.26 | 39.26 | 39.0007 | 1756 |
| 1731022200 | 39.5576 | 0.52 | 1.32 | 39.48 | 39.5576 | 39.45 | 2080 |
| 1730935800 | 39.0416 | -0.47 | -1.20 | 39.09 | 39.09 | 38.9001 | 3675 |
| 1730849400 | 39.5162 | 0.35 | 0.88 | 39.1704 | 39.5162 | 39.1704 | 1970 |
| 1730763000 | 39.1704 | 0.02 | 0.04 | 39.37 | 39.375 | 39.17 | 2007 |
| 1730500200 | 39.1546 | 0.07 | 0.19 | 39.53 | 39.53 | 39.1162 | 13140 |
| 1730413800 | 39.08 | -0.35 | -0.89 | 39.18 | 39.18 | 38.87 | 2141 |
| 1730327400 | 39.432 | -0.12 | -0.31 | 39.45 | 39.56 | 39.432 | 7594 |
| 1730241000 | 39.5537 | -0.23 | -0.57 | 39.78 | 39.78 | 39.53 | 1405 |
| 1730154600 | 39.78 | 0.32 | 0.80 | 39.66 | 39.82 | 39.66 | 3481 |
| 1729895400 | 39.464 | -0.16 | -0.40 | 39.64 | 39.6961 | 39.42 | 2200 |
| 1729809000 | 39.6239 | 0.12 | 0.31 | 39.5001 | 39.68 | 39.5001 | 2203 |
| 1729722600 | 39.5001 | -0.41 | -1.02 | 39.53 | 39.56 | 39.41 | 2336 |
| 1729636200 | 39.9079 | -0.26 | -0.64 | 40.1636 | 40.1636 | 39.84 | 4396 |
| 1729549800 | 40.1636 | -0.45 | -1.11 | 40.46 | 40.46 | 40.1 | 4895 |
| 1729290600 | 40.6137 | 0.18 | 0.44 | 40.63 | 40.63 | 40.5 | 244 |
| 1729204200 | 40.4375 | -0.03 | -0.08 | 40.62 | 40.62 | 40.41 | 1378 |
| 1729117800 | 40.47 | -0.09 | -0.21 | 40.58 | 40.6 | 40.47 | 1372 |
| 1729031400 | 40.5561 | -0.41 | -1.00 | 40.98 | 40.98 | 40.5561 | 6387 |
| 1728945000 | 40.9666 | 0.15 | 0.37 | 40.83 | 41.0531 | 40.83 | 1060 |
| 1728685800 | 40.8165 | 0.07 | 0.17 | 40.76 | 40.825 | 40.71 | 722 |
| 1728599400 | 40.7484 | -0.15 | -0.37 | 40.7 | 40.7905 | 40.58 | 381 |
| 1728513000 | 40.9012 | 0.12 | 0.30 | 40.76 | 41.0499 | 40.76 | 1972 |
| 1728426600 | 40.7803 | 0.16 | 0.39 | 40.82 | 40.95 | 40.61 | 1165 |
| 1728340200 | 40.62 | -0.45 | -1.10 | 40.94 | 40.977 | 40.54 | 7324 |
| 1728081000 | 41.0725 | 0.03 | 0.07 | 41.04 | 41.2 | 40.88 | 478 |
| 1727994600 | 41.0434 | -0.4 | -0.96 | 41.34 | 41.35 | 40.9001 | 6910 |
| 1727908200 | 41.4399 | -0.27 | -0.64 | 41.37 | 41.5184 | 41.37 | 699 |
| 1727821800 | 41.7062 | -0.13 | -0.31 | 41.98 | 41.98 | 41.56 | 1450 |
| 1727735400 | 41.8346 | -0.17 | -0.39 | 42 | 42.13 | 41.6501 | 8900 |
| 1727476200 | 42 | -0.15 | -0.35 | 42.14 | 42.36 | 42 | 9602 |
| 1727389800 | 42.1475 | 0.72 | 1.73 | 42.03 | 42.1475 | 41.62 | 15453 |
| 1727303400 | 41.4316 | -0.33 | -0.78 | 41.6084 | 41.62 | 41.4044 | 565 |
| 1727217000 | 41.7579 | 0.11 | 0.26 | 41.63 | 41.7579 | 41.61 | 1156 |
| 1727130600 | 41.6482 | 0.21 | 0.52 | 41.57 | 41.6685 | 41.56 | 3461 |
| 1726871400 | 41.4343 | -0.55 | -1.30 | 41.98 | 41.98 | 41.37 | 857 |
| 1726785000 | 41.98 | 0.71 | 1.72 | 41.85 | 41.981 | 41.8443 | 4191 |
| 1726698600 | 41.27 | -0.35 | -0.84 | 41.55 | 41.62 | 41.22 | 3647 |
| 1726612200 | 41.6185 | -0.15 | -0.35 | 41.86 | 41.86 | 41.6185 | 63 |
| 1726525800 | 41.7648 | 0.22 | 0.52 | 41.66 | 41.8099 | 41.65 | 2669 |
| 1726266600 | 41.5475 | 0.01 | 0.02 | 41.54 | 41.6 | 41.4401 | 3927 |
| 1726180200 | 41.54 | 0.44 | 1.06 | 41.103 | 41.54 | 41.103 | 2500 |
| 1726093800 | 41.103 | 0.01 | 0.03 | 41.09 | 41.15 | 40.92 | 3172 |
| 1726007400 | 41.0922 | -0.02 | -0.04 | 41.09 | 41.0922 | 40.8 | 4224 |
| 1725921000 | 41.1093 | 0.45 | 1.10 | 41.05 | 41.17 | 41.05 | 1917 |
| 1725661800 | 40.6611 | -0.5 | -1.21 | 41.17 | 41.17 | 40.61 | 7513 |
| 1725575400 | 41.16 | 0.04 | 0.09 | 41.1213 | 41.16 | 41.02 | 39451 |
| 1725489000 | 41.1213 | 0.08 | 0.19 | 40.98 | 41.24 | 40.98 | 2439 |
| 1725402600 | 41.0426 | -0.47 | -1.12 | 41.47 | 41.47 | 41.0426 | 759 |
| 1725057000 | 41.5079 | -0.09 | -0.23 | 41.6019 | 41.6019 | 41.3924 | 851 |
| 1724970600 | 41.6019 | 0.16 | 0.37 | 41.65 | 41.65 | 41.5413 | 4363 |
| 1724884200 | 41.4469 | -0.08 | -0.20 | 41.53 | 41.81 | 41.4469 | 1883 |
| 1724797800 | 41.5296 | 0.3 | 0.73 | 41.46 | 41.56 | 41.42 | 2840 |
| 1724711400 | 41.2276 | -0.01 | -0.02 | 41.2375 | 41.3139 | 41.2 | 2955 |
