Hot Features
프리미엄
ProShares Short MSCI EAFE (EFZ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0582 | 0.365577889447 | 15.92 | 16.3544 | 15.7877 | 30650 | 15.9031379 | SP |
| 4 | -0.7918 | -4.72152653548 | 16.77 | 17.06 | 15.7877 | 77946 | 16.20443786 | SP |
| 12 | -0.6618 | -3.97716346154 | 16.64 | 17.15 | 15.7877 | 89646 | 16.34450579 | SP |
| 26 | -0.7918 | -4.72152653548 | 16.77 | 17.15 | 15.1047 | 75527 | 16.2908977 | SP |
| 52 | -1.3218 | -7.64046242775 | 17.3 | 17.57 | 15.1047 | 54189 | 16.430566 | SP |
| 156 | -2.3618 | -12.8778625954 | 18.34 | 24.46 | 15.1047 | 132939 | 19.5167767 | SP |
| 260 | -8.3718 | -34.3811088296 | 24.35 | 36.32 | 15.1047 | 103320 | 20.62377075 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 15.9782 | 0.17 | 1.09 | 15.81 | 15.98 | 15.81 | 32040 |
| 1738884600 | 15.8066 | -0.07 | -0.44 | 15.83 | 15.845 | 15.7877 | 108552 |
| 1738798200 | 15.8757 | -0.17 | -1.09 | 15.94 | 15.95 | 15.8757 | 1698 |
| 1738711800 | 16.05 | -0.16 | -0.97 | 16.059999 | 16.059999 | 16.03 | 6803 |
| 1738625400 | 16.2068 | 0.18 | 1.10 | 16.32 | 16.354399 | 16.14 | 27912 |
| 1738366200 | 16.03 | 0.17 | 1.07 | 15.92 | 16.03 | 15.86 | 8285 |
| 1738279800 | 15.86 | -0.18 | -1.11 | 15.895 | 15.9 | 15.82 | 4257 |
| 1738193400 | 16.0379 | 0 | 0.01 | 16.04 | 16.09 | 16 | 1413 |
| 1738107000 | 16.0369 | 0.02 | 0.12 | 16.04 | 16.0869 | 16.0369 | 9196 |
| 1738020600 | 16.0176 | -0 | -0.00 | 16.079999 | 16.079999 | 16.0176 | 3176 |
| 1737761400 | 16.0183 | -0.21 | -1.30 | 16.03 | 16.03 | 15.961 | 9212 |
| 1737675000 | 16.2298 | 0 | 0.00 | 16.2298 | 16.2298 | 16.2298 | 0 |
| 1737588600 | 16.2298 | 0.04 | 0.23 | 16.17 | 16.2298 | 16.17 | 1971 |
| 1737502200 | 16.192799 | -0.32 | -1.93 | 16.32 | 16.32 | 16.1901 | 1113704 |
| 1737156600 | 16.512 | -0.07 | -0.41 | 16.52 | 16.5396 | 16.44 | 7485 |
| 1737070200 | 16.579999 | -0.07 | -0.42 | 16.62 | 16.629999 | 16.53 | 17525 |
| 1736983800 | 16.649999 | -0.21 | -1.25 | 16.64 | 16.71 | 16.62 | 7770 |
| 1736897400 | 16.8604 | -0.06 | -0.35 | 16.87 | 16.93 | 16.84 | 7086 |
| 1736811000 | 16.9204 | 0.02 | 0.12 | 17.06 | 17.06 | 16.89 | 51821 |
| 1736551800 | 16.9 | 0.3 | 1.83 | 16.77 | 16.9 | 16.739999 | 15153 |
| 1736379000 | 16.596 | 0.02 | 0.10 | 16.69 | 16.7 | 16.596 | 5451 |
| 1736292600 | 16.579999 | 0.02 | 0.12 | 16.44 | 16.6 | 16.43 | 140269 |
| 1736206200 | 16.559999 | -0.15 | -0.90 | 16.559999 | 16.59 | 16.489999 | 22369 |
| 1735947000 | 16.7101 | -0.07 | -0.42 | 16.73 | 16.76 | 16.703 | 5772 |
| 1735860600 | 16.78 | 0.07 | 0.42 | 16.719999 | 16.809 | 16.68 | 8017 |
| 1735687800 | 16.71 | 0.02 | 0.10 | 16.649999 | 16.75 | 16.629999 | 80697 |
| 1735601400 | 16.6931 | 0.08 | 0.50 | 16.69 | 16.7799 | 16.66 | 22961 |
| 1735342200 | 16.61 | 0.04 | 0.24 | 16.6 | 16.649999 | 16.469999 | 6637 |
| 1735255800 | 16.57 | -0.08 | -0.46 | 16.59 | 16.61 | 16.55 | 8569 |
| 1735077840 | 16.6474 | -0.05 | -0.31 | 16.67 | 16.739999 | 16.6474 | 27095 |
| 1734996600 | 16.7 | -0.29 | -1.71 | 16.76 | 16.84 | 16.69 | 22000 |
| 1734737400 | 16.99 | 0.05 | 0.29 | 17.15 | 17.15 | 16.86 | 32085 |
| 1734651000 | 16.9403 | 0.04 | 0.24 | 16.81 | 16.95 | 16.81 | 174245 |
| 1734564600 | 16.9 | 0.42 | 2.55 | 16.489999 | 16.9 | 16.475 | 89702 |
| 1734478200 | 16.48 | 0.03 | 0.18 | 16.489999 | 16.5 | 16.43 | 33878 |
| 1734391800 | 16.4496 | 0.05 | 0.31 | 16.48 | 16.48 | 16.41 | 62508 |
| 1734132600 | 16.3995 | 0.04 | 0.24 | 16.3 | 16.44 | 16.3 | 1087246 |
| 1734046200 | 16.36 | 0.18 | 1.11 | 16.26 | 16.36 | 16.26 | 4127 |
| 1733959800 | 16.18 | -0.12 | -0.74 | 16.21 | 16.239999 | 16.18 | 7772 |
| 1733873400 | 16.3 | 0.15 | 0.93 | 16.18 | 16.3 | 16.18 | 28681 |
| 1733787000 | 16.149799 | 0.04 | 0.25 | 16.059999 | 16.149799 | 16.03 | 53487 |
| 1733527800 | 16.11 | -0.01 | -0.06 | 16.059999 | 16.17 | 16.059999 | 43666 |
| 1733441400 | 16.12 | -0.08 | -0.49 | 16.11 | 16.149999 | 16.079999 | 56913 |
| 1733355000 | 16.1997 | -0 | -0.02 | 16.2029 | 16.219999 | 16.17 | 6541 |
| 1733268600 | 16.203 | -0.09 | -0.57 | 16.2 | 16.26 | 16.17 | 1106690 |
| 1733182200 | 16.296399 | -0.04 | -0.27 | 16.309999 | 16.43 | 16.28 | 111034 |
| 1732917840 | 16.34 | -0.21 | -1.27 | 16.469999 | 16.489999 | 16.34 | 10956 |
| 1732750200 | 16.55 | -0.09 | -0.56 | 16.559999 | 16.59 | 16.54 | 33131 |
| 1732663800 | 16.643999 | 0.11 | 0.69 | 16.559999 | 16.6892 | 16.559999 | 11836 |
| 1732577400 | 16.53 | -0.1 | -0.60 | 16.48 | 16.565 | 16.469999 | 17043 |
| 1732318200 | 16.629999 | -0.02 | -0.12 | 16.64 | 16.64 | 16.590399 | 11835 |
| 1732231800 | 16.649999 | -0.04 | -0.21 | 16.7 | 16.73 | 16.6411 | 13906 |
| 1732145400 | 16.684999 | 0.07 | 0.42 | 16.67 | 16.78 | 16.67 | 24625 |
| 1732059000 | 16.614999 | 0.04 | 0.23 | 16.76 | 16.76 | 16.59 | 55571 |
| 1731972600 | 16.5761 | -0.13 | -0.80 | 16.73 | 16.73 | 16.560099 | 2887 |
| 1731713400 | 16.71 | 0.08 | 0.47 | 16.64 | 16.77 | 16.64 | 7671 |
| 1731627000 | 16.6319 | -0.03 | -0.17 | 16.51 | 16.64 | 16.5 | 173425 |
| 1731540600 | 16.6595 | 0.1 | 0.60 | 16.640999 | 16.7218 | 16.6353 | 410955 |
| 1731454200 | 16.559999 | 0.31 | 1.91 | 16.41 | 16.629999 | 16.41 | 794794 |
| 1731367800 | 16.25 | -0 | -0.03 | 16.18 | 16.25 | 16.18 | 25640 |
