Hot Features
프리미엄
Proshares Ultra Ether ETF (ETHT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8297 | -3.75429864253 | 22.1 | 24.42 | 21 | 1126243 | 22.71535124 | SP |
| 4 | -6.3397 | -22.961608113 | 27.61 | 34.64 | 21 | 1161425 | 27.40693701 | SP |
| 12 | 7.8803 | 58.8521284541 | 13.39 | 34.64 | 11.82 | 696058 | 24.27745239 | SP |
| 26 | -10.8797 | -33.8404354588 | 32.15 | 34.64 | 10.93 | 396011 | 22.91135393 | SP |
| 52 | -18.6754 | -46.7519657936 | 39.9457 | 40.4401 | 10.93 | 356541 | 22.98495386 | SP |
| 156 | -18.6754 | -46.7519657936 | 39.9457 | 40.4401 | 10.93 | 356541 | 22.98495386 | SP |
| 260 | -18.6754 | -46.7519657936 | 39.9457 | 40.4401 | 10.93 | 356541 | 22.98495386 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 21.67 | 0.07 | 0.32 | 22.39 | 22.39 | 21.25 | 524220 |
| 1735255800 | 21.6 | -2.65 | -10.93 | 22.09 | 22.15 | 21.36 | 1135458 |
| 1735077840 | 24.25 | 1.4 | 6.13 | 23.39 | 24.42 | 23.2615 | 1014329 |
| 1734996600 | 22.85 | -0.55 | -2.35 | 22.1 | 23 | 21 | 1847416 |
| 1734737400 | 23.4 | 0.8 | 3.54 | 21.91 | 24.1799 | 21.6 | 1756374 |
| 1734651000 | 22.6 | -4.72 | -17.28 | 27.21 | 27.43 | 21.82 | 1763713 |
| 1734564600 | 27.32 | -3.94 | -12.60 | 30.08 | 30.75 | 26.27 | 1025125 |
| 1734478200 | 31.26 | -1.72 | -5.22 | 32.5 | 32.729999 | 30.88 | 889870 |
| 1734391800 | 32.979999 | 1.91 | 6.15 | 30.79 | 34.14 | 30.79 | 1353588 |
| 1734132600 | 31.07 | 0.48 | 1.57 | 31.15 | 31.869 | 30.4396 | 481265 |
| 1734046200 | 30.59 | 0.75 | 2.51 | 31.96 | 32.21 | 29.97 | 1061297 |
| 1733959800 | 29.84 | 2.63 | 9.67 | 28.33 | 29.989 | 28.185 | 1016669 |
| 1733873400 | 27.21 | -1.28 | -4.49 | 28.26 | 28.4383 | 25.1 | 1530143 |
| 1733787000 | 28.49 | -5.53 | -16.26 | 30.93 | 32 | 28.1501 | 1668711 |
| 1733527800 | 34.02 | 3.84 | 12.72 | 31.75 | 34.64 | 31.5102 | 1279621 |
| 1733441400 | 30.18 | -1.27 | -4.04 | 32.09 | 32.6985 | 29.5501 | 1066592 |
| 1733355000 | 31.45 | 4.28 | 15.75 | 28.96 | 31.58 | 28.839 | 1357993 |
| 1733268600 | 27.17 | -0.22 | -0.80 | 26.28 | 27.21 | 25.6001 | 587352 |
| 1733182200 | 27.39 | 0.3 | 1.11 | 27.61 | 28.41 | 26.4385 | 921164 |
| 1732917840 | 27.09 | -0.74 | -2.66 | 27.32 | 28.099 | 27.025 | 546265 |
| 1732750200 | 27.83 | 4.41 | 18.83 | 25.83 | 27.9299 | 25.7314 | 1028832 |
| 1732663800 | 23.42 | -2.74 | -10.47 | 23.26 | 23.9977 | 22.3616 | 700671 |
| 1732577400 | 26.16 | 2.92 | 12.56 | 25.94 | 26.74 | 23.9 | 857817 |
| 1732318200 | 23.24 | -0.97 | -4.01 | 23.27 | 23.72 | 22.86 | 729720 |
| 1732231800 | 24.21 | 3.74 | 18.27 | 24.25 | 24.73 | 22.74 | 1183769 |
| 1732145400 | 20.47 | -0.37 | -1.78 | 21.27 | 21.329 | 19.9 | 628026 |
| 1732059000 | 20.84 | -0.82 | -3.79 | 20.82 | 21.47 | 20.635 | 487228 |
| 1731972600 | 21.66 | 0.91 | 4.39 | 20.83 | 22.19 | 20.5 | 570385 |
| 1731713400 | 20.75 | -0.08 | -0.38 | 20.4 | 20.75 | 19.63 | 344953 |
| 1731627000 | 20.83 | -1.01 | -4.62 | 22.11 | 22.2387 | 20.2709 | 455952 |
| 1731540600 | 21.84 | -1.74 | -7.38 | 22.89 | 24.29 | 21.261 | 1035534 |
| 1731454200 | 23.58 | -1.29 | -5.19 | 23.34 | 23.8952 | 22.47 | 635107 |
| 1731367800 | 24.87 | 5.59 | 28.99 | 22.17 | 24.9759 | 21.9 | 1375569 |
| 1731108600 | 19.28 | 0.49 | 2.61 | 19.36 | 19.83 | 18.6 | 1048132 |
| 1731022200 | 18.79 | 2.58 | 15.92 | 17.67 | 18.91 | 17.29 | 1974710 |
| 1730935800 | 16.21 | 3.01 | 22.80 | 15.51 | 16.309999 | 15.27 | 522307 |
| 1730849400 | 13.2 | 0.04 | 0.30 | 13.5 | 13.7896 | 12.98 | 305608 |
| 1730763000 | 13.16 | -1.08 | -7.58 | 13.6 | 13.6 | 12.93 | 290539 |
| 1730500200 | 14.24 | 0.01 | 0.07 | 14.43 | 15.04 | 13.87 | 234924 |
| 1730413800 | 14.23 | -0.93 | -6.13 | 14.95 | 14.95 | 14.2 | 269639 |
| 1730327400 | 15.16 | 0.34 | 2.29 | 15.52 | 15.9299 | 15.13 | 327994 |
| 1730241000 | 14.82 | 1.36 | 10.10 | 14.72 | 15.4272 | 14.6157 | 419792 |
| 1730154600 | 13.46 | 0.31 | 2.36 | 13.73 | 13.82 | 13.29 | 182325 |
| 1729895400 | 13.15 | -0.69 | -4.99 | 13.87 | 14.1498 | 12.92 | 244218 |
| 1729809000 | 13.84 | 0.26 | 1.91 | 13.78 | 13.91 | 13.52 | 179969 |
| 1729722600 | 13.58 | -1.32 | -8.86 | 14.34 | 14.44 | 12.93 | 304828 |
| 1729636200 | 14.9 | -0.65 | -4.18 | 14.93 | 15.065 | 14.66 | 107251 |
| 1729549800 | 15.55 | 0.31 | 2.03 | 15.71 | 15.71 | 15.25 | 247510 |
| 1729290600 | 15.24 | 0.62 | 4.24 | 14.87 | 15.52 | 14.8 | 150318 |
| 1729204200 | 14.62 | -0.26 | -1.75 | 14.81 | 15.0197 | 14.4 | 143033 |
| 1729117800 | 14.88 | 0.27 | 1.85 | 15 | 15.099 | 14.64 | 119685 |
| 1729031400 | 14.61 | -0.39 | -2.60 | 14.74 | 15.675 | 13.99 | 188072 |
| 1728945000 | 15 | 1.81 | 13.72 | 14.19 | 15.18 | 14.14 | 212174 |
| 1728685800 | 13.19 | 0.99 | 8.11 | 12.83 | 13.31 | 12.82 | 138834 |
| 1728599400 | 12.2 | -0.57 | -4.46 | 12.49 | 12.7666 | 11.82 | 146658 |
| 1728513000 | 12.77 | -0.25 | -1.92 | 12.91 | 13.32 | 12.7 | 91697 |
| 1728426600 | 13.02 | -0.05 | -0.38 | 12.93 | 13.17 | 12.6 | 69301 |
| 1728340200 | 13.07 | 0.15 | 1.16 | 13.39 | 13.88 | 12.8002 | 126154 |
| 1728081000 | 12.92 | 0.8 | 6.60 | 12.41 | 13.0431 | 12.12 | 151122 |
| 1727994600 | 12.12 | -0.22 | -1.78 | 12.12 | 12.19 | 11.68 | 207678 |
| 1727908200 | 12.34 | -1.22 | -9.00 | 12.93 | 13.4999 | 12.3001 | 172393 |
| 1727821800 | 13.56 | -1.33 | -8.93 | 15 | 15.06 | 13 | 208339 |
| 1727735400 | 14.89 | -1.34 | -8.26 | 15.32 | 15.3318 | 14.69 | 120021 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
