Hot Features
프리미엄
ProShares Ultra MSCI EAFE (EFO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.907 | 2.21814624603 | 40.89 | 42.059 | 40.68 | 1116 | 41.62071124 | SP |
| 4 | -2.563 | -5.7777276826 | 44.36 | 45.7399 | 40.28 | 1878 | 43.61942006 | SP |
| 12 | -6.933 | -14.2273753335 | 48.73 | 49.12 | 40.28 | 1798 | 45.36181341 | SP |
| 26 | -4.383 | -9.4911216977 | 46.18 | 51.4268 | 40.28 | 2649 | 46.87296706 | SP |
| 52 | -0.263 | -0.625297194484 | 42.06 | 51.4268 | 39.7401 | 3273 | 45.74220464 | SP |
| 156 | -11.073 | -20.9438244751 | 52.87 | 54.52 | 25.3901 | 3998 | 40.92710051 | SP |
| 260 | -1.123 | -2.61649580615 | 42.92 | 55.87 | 17.62 | 4393 | 41.72261986 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 41.797 | -0.19 | -0.45 | 41.73 | 41.797 | 41.73 | 178 |
| 1735255800 | 41.9845 | 0.48 | 1.17 | 41.82 | 42.059 | 41.82 | 1335 |
| 1735077840 | 41.5001 | 0.21 | 0.51 | 41.36 | 41.511 | 41.36 | 2189 |
| 1734996600 | 41.2891 | 0.18 | 0.43 | 40.89 | 41.2891 | 40.68 | 763 |
| 1734737400 | 41.1123 | -0.18 | -0.44 | 40.28 | 41.69 | 40.28 | 1722 |
| 1734651000 | 41.295 | -0.34 | -0.81 | 41.7 | 41.7 | 41.295 | 290 |
| 1734564600 | 41.6323 | -2.03 | -4.65 | 43.48 | 43.7511 | 41.61 | 4351 |
| 1734478200 | 43.6644 | -0.2 | -0.47 | 43.75 | 43.8315 | 43.591 | 1715 |
| 1734391800 | 43.8693 | -0.28 | -0.64 | 43.71 | 43.98 | 43.6901 | 9523 |
| 1734132600 | 44.15 | -0.25 | -0.56 | 44.51 | 44.51 | 44.021 | 525 |
| 1734046200 | 44.4007 | -0.78 | -1.72 | 44.76 | 44.76 | 44.4007 | 283 |
| 1733959800 | 45.1764 | 0.48 | 1.07 | 45.165 | 45.319 | 45.165 | 1035 |
| 1733873400 | 44.6989 | -0.83 | -1.81 | 45.15 | 45.15 | 44.6989 | 709 |
| 1733787000 | 45.5249 | -0.11 | -0.23 | 45.5249 | 45.5249 | 45.5249 | 184 |
| 1733527800 | 45.63 | 0.02 | 0.05 | 45.6 | 45.63 | 45.6 | 3537 |
| 1733441400 | 45.6085 | 0.55 | 1.22 | 45.59 | 45.7399 | 45.59 | 469 |
| 1733355000 | 45.06 | -0.08 | -0.18 | 45.23 | 45.23 | 45.06 | 3732 |
| 1733268600 | 45.1391 | 0.51 | 1.14 | 45.2 | 45.2999 | 45.1391 | 559 |
| 1733182200 | 44.6289 | 0.27 | 0.61 | 44.36 | 44.7 | 43.961 | 2609 |
| 1732917840 | 44.36 | 1.13 | 2.61 | 43.55 | 44.36 | 43.55 | 625 |
| 1732750200 | 43.2297 | 0.44 | 1.03 | 43.01 | 43.2297 | 43.01 | 32 |
| 1732663800 | 42.7906 | -0.52 | -1.19 | 43.13 | 43.13 | 42.78 | 288 |
| 1732577400 | 43.3066 | 0.46 | 1.06 | 43.48 | 43.48 | 43.3066 | 249 |
| 1732318200 | 42.851 | 0.27 | 0.63 | 42.42 | 42.851 | 42.42 | 504 |
| 1732231800 | 42.5828 | 0.09 | 0.22 | 42.38 | 42.5828 | 42.38 | 9 |
| 1732145400 | 42.4904 | -0.36 | -0.84 | 42.29 | 42.4904 | 42.29 | 148 |
| 1732059000 | 42.8506 | -0.04 | -0.08 | 42.56 | 42.8506 | 41.9615 | 745 |
| 1731972600 | 42.8859 | 0.41 | 0.96 | 42.36 | 42.95 | 42.36 | 215 |
| 1731713400 | 42.4772 | -0.27 | -0.63 | 42.56 | 42.56 | 42.2623 | 811 |
| 1731627000 | 42.7485 | 0.14 | 0.32 | 43.24 | 43.275 | 42.7485 | 532 |
| 1731540600 | 42.6113 | -0.53 | -1.23 | 42.81 | 42.81 | 42.6113 | 287 |
| 1731454200 | 43.1431 | -1.77 | -3.93 | 43.95 | 43.95 | 42.671 | 889 |
| 1731367800 | 44.909 | 0.17 | 0.38 | 45.06 | 45.06 | 44.47 | 367 |
| 1731108600 | 44.741 | -1.28 | -2.79 | 44.89 | 44.89 | 44.6 | 459 |
| 1731022200 | 46.0233 | 1.33 | 2.98 | 45.78 | 46.1099 | 45.78 | 1041 |
| 1730935800 | 44.6926 | -1.37 | -2.97 | 44.59 | 44.7 | 44.32 | 5400 |
| 1730849400 | 46.0587 | 0.89 | 1.98 | 45.41 | 46.0587 | 45.41 | 4031 |
| 1730763000 | 45.1658 | 0.08 | 0.17 | 45.6 | 45.72 | 45.1658 | 654 |
| 1730500200 | 45.0873 | -0.05 | -0.12 | 45.32 | 45.5419 | 45.0873 | 12007 |
| 1730413800 | 45.14 | -0.37 | -0.82 | 45 | 45.14 | 44.67 | 8119 |
| 1730327400 | 45.5123 | -0.56 | -1.21 | 45.54 | 45.9 | 45.5123 | 420 |
| 1730241000 | 46.0703 | -0.42 | -0.90 | 46.08 | 46.16 | 46.0703 | 184 |
| 1730154600 | 46.4907 | 0.78 | 1.70 | 45.78 | 46.56 | 45.78 | 1157 |
| 1729895400 | 45.7148 | -0.32 | -0.69 | 46.27 | 46.27 | 45.665 | 793 |
| 1729809000 | 46.0336 | 0.46 | 1.01 | 46.25 | 46.62 | 46.0336 | 99 |
| 1729722600 | 45.5728 | -1 | -2.14 | 45.64 | 45.71 | 45.5728 | 408 |
| 1729636200 | 46.5678 | -0.45 | -0.95 | 46.33 | 46.5678 | 46.01 | 375 |
| 1729549800 | 47.0138 | -1.17 | -2.43 | 47.65 | 47.65 | 47.0138 | 1365 |
| 1729290600 | 48.1835 | 0.64 | 1.35 | 48.37 | 48.37 | 48.1835 | 77 |
| 1729204200 | 47.5395 | 0.02 | 0.03 | 47.9 | 47.9 | 47.5395 | 29 |
| 1729117800 | 47.5234 | 0.29 | 0.62 | 47.55 | 47.55 | 47.37 | 129 |
| 1729031400 | 47.23 | -1.85 | -3.77 | 48.51 | 48.61 | 47.22 | 14617 |
| 1728945000 | 49.08 | 0.38 | 0.77 | 48.35 | 49.12 | 48.27 | 11790 |
| 1728685800 | 48.7041 | 0.56 | 1.17 | 48.41 | 48.7041 | 48.41 | 47 |
| 1728599400 | 48.141 | -0.26 | -0.54 | 48.06 | 48.141 | 47.78 | 520 |
| 1728513000 | 48.4006 | 0.08 | 0.17 | 47.79 | 48.4006 | 47.79 | 63 |
| 1728426600 | 48.3208 | -0.13 | -0.27 | 48.3208 | 48.3208 | 48.3208 | 3 |
| 1728340200 | 48.45 | -0.58 | -1.18 | 48.73 | 48.82 | 48.34 | 197 |
| 1728081000 | 49.0308 | 0.56 | 1.16 | 48.52 | 49.0308 | 48.52 | 1742 |
| 1727994600 | 48.4697 | -0.96 | -1.93 | 48.55 | 48.64 | 48.4697 | 4294 |
| 1727908200 | 49.4255 | -0.02 | -0.05 | 49.37 | 49.53 | 49.22 | 517 |
| 1727821800 | 49.45 | -1.05 | -2.08 | 50.6 | 50.6 | 49.3101 | 23470 |
| 1727735400 | 50.5015 | -0.28 | -0.56 | 50.52 | 50.66 | 50.315 | 6533 |
