Hot Features
프리미엄
ProShares Short MSCI Emerging Markets (EUM)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.530303030303 | 26.4 | 27.01 | 26.07 | 13610 | 26.37788487 | SP |
| 4 | -0.68 | -2.52412769117 | 26.94 | 27.82 | 26.07 | 17994 | 26.77265552 | SP |
| 12 | -0.15 | -0.567966679288 | 26.41 | 27.82 | 25.62 | 17844 | 26.60141313 | SP |
| 26 | 11.72 | 80.6052269601 | 14.54 | 27.82 | 12.0601 | 16432 | 19.97380577 | SP |
| 52 | 11.4 | 76.7160161507 | 14.86 | 27.82 | 12.0601 | 20118 | 16.38713081 | SP |
| 156 | 13.48 | 105.477308294 | 12.78 | 27.82 | 12.0601 | 95016 | 15.15101299 | SP |
| 260 | 9.11 | 53.1195335277 | 17.15 | 27.82 | 11.35 | 165791 | 16.16874845 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 26.26 | 0.02 | 0.08 | 26.35 | 26.35 | 26.16 | 33826 |
| 1738711800 | 26.24 | -0.42 | -1.57 | 26.27 | 26.35 | 26.11 | 34594 |
| 1738625400 | 26.6596 | 0.18 | 0.68 | 27.01 | 27.01 | 26.4907 | 15779 |
| 1738366200 | 26.4788 | 0.33 | 1.25 | 26.22475 | 26.49 | 26.15 | 11323 |
| 1738279800 | 26.1521 | -0.4 | -1.50 | 26.46 | 26.46 | 26.07 | 4721 |
| 1738193400 | 26.55 | -0.02 | -0.09 | 26.4 | 26.5725 | 26.4 | 1934 |
| 1738107000 | 26.5733 | -0.23 | -0.85 | 26.67 | 26.91 | 26.5613 | 4230 |
| 1738020600 | 26.8 | 0.49 | 1.87 | 26.71 | 26.835 | 26.71 | 19268 |
| 1737761400 | 26.3072 | -0.23 | -0.87 | 26.41 | 26.41 | 26.26 | 30969 |
| 1737675000 | 26.5391 | 0 | 0.00 | 26.5391 | 26.5391 | 26.5391 | 0 |
| 1737588600 | 26.5391 | -0 | -0.00 | 26.56 | 26.56 | 26.4436 | 33112 |
| 1737502200 | 26.54 | -0.32 | -1.19 | 26.64 | 26.67 | 26.5004 | 20420 |
| 1737156600 | 26.86 | -0.15 | -0.56 | 26.95 | 26.95 | 26.63 | 18707 |
| 1737070200 | 27.01 | 0.04 | 0.14 | 26.96 | 27.01 | 26.89 | 19078 |
| 1736983800 | 26.9714 | -0.36 | -1.31 | 27.1 | 27.1 | 26.97 | 26014 |
| 1736897400 | 27.3299 | -0.3 | -1.09 | 27.34 | 27.4 | 27.27 | 17188 |
| 1736811000 | 27.63 | 0.19 | 0.70 | 27.82 | 27.82 | 27.6203 | 19377 |
| 1736551800 | 27.4371 | 0.49 | 1.83 | 27.26 | 27.47 | 27.26 | 23522 |
| 1736379000 | 26.9448 | 0.13 | 0.47 | 26.94 | 27.05 | 26.94 | 6406 |
| 1736292600 | 26.8189 | 0.11 | 0.41 | 26.62 | 26.83 | 26.59 | 13073 |
| 1736206200 | 26.71 | -0.01 | -0.05 | 26.51 | 26.71 | 26.38 | 10425 |
| 1735947000 | 26.7245 | -0.22 | -0.81 | 26.7 | 26.81 | 26.7 | 19390 |
| 1735860600 | 26.9421 | 0.04 | 0.16 | 26.97 | 27.0299 | 26.8375 | 10428 |
| 1735687800 | 26.8993 | 0.08 | 0.30 | 26.78 | 26.9358 | 26.78 | 18888 |
| 1735601400 | 26.82 | 0.21 | 0.79 | 26.71 | 26.91 | 26.71 | 27043 |
| 1735342200 | 26.611 | 0.15 | 0.56 | 26.55 | 26.6843 | 26.55 | 4409 |
| 1735255800 | 26.4615 | 0.1 | 0.39 | 26.58 | 26.58 | 26.44 | 9842 |
| 1735077840 | 26.36 | -0.08 | -0.30 | 26.52 | 26.52 | 26.36 | 3462 |
| 1734996600 | 26.44 | -0.46 | -1.71 | 26.52 | 26.62 | 26.42 | 11198 |
| 1734737400 | 26.9 | -0.12 | -0.44 | 27.06 | 27.09 | 26.81 | 11750 |
| 1734651000 | 27.02 | -0.09 | -0.33 | 26.8 | 27.02 | 26.8 | 5433 |
| 1734564600 | 27.11 | 0.63 | 2.38 | 26.45 | 27.11 | 26.45 | 33020 |
| 1734478200 | 26.48 | 0.08 | 0.29 | 26.58 | 26.78 | 26.46 | 27682 |
| 1734391800 | 26.4046 | 0.15 | 0.56 | 26.34 | 26.4196 | 26.33 | 5126 |
| 1734132600 | 26.2585 | -0.02 | -0.08 | 26.2 | 26.3258 | 26.2 | 12689 |
| 1734046200 | 26.2786 | 0.13 | 0.50 | 26.25 | 26.28 | 26.1534 | 12771 |
| 1733959800 | 26.149 | -0.08 | -0.32 | 26.19 | 26.2378 | 26.13 | 16064 |
| 1733873400 | 26.2337 | 0.47 | 1.84 | 26.03 | 26.25 | 26.03 | 2875 |
| 1733787000 | 25.76 | -0.62 | -2.35 | 25.79 | 25.83 | 25.62 | 36458 |
| 1733527800 | 26.38 | 0.09 | 0.33 | 26.2 | 26.4 | 26.2 | 48773 |
| 1733441400 | 26.2934 | -0.17 | -0.63 | 26.33 | 26.33 | 26.2502 | 58902 |
| 1733355000 | 26.4607 | -0.1 | -0.37 | 26.5 | 26.83 | 26.42 | 82256 |
| 1733268600 | 26.56 | 0.03 | 0.11 | 26.65 | 26.74 | 26.51 | 25798 |
| 1733182200 | 26.53 | -0.17 | -0.64 | 26.63 | 26.64 | 26.53 | 18030 |
| 1732917840 | 26.7 | -0.03 | -0.11 | 27 | 27 | 26.64 | 9429 |
| 1732750200 | 26.73 | 0.01 | 0.04 | 26.52 | 26.78 | 26.52 | 8108 |
| 1732663800 | 26.7195 | 0.12 | 0.45 | 26.54 | 26.745 | 26.54 | 12643 |
| 1732577400 | 26.6 | -0.01 | -0.04 | 26.45 | 26.66 | 26.45 | 19208 |
| 1732318200 | 26.6108 | -0.02 | -0.07 | 26.69 | 26.71 | 26.61 | 3281 |
| 1732231800 | 26.63 | 0.07 | 0.27 | 26.64 | 26.71 | 26.591 | 18548 |
| 1732145400 | 26.5575 | 0.05 | 0.18 | 26.58 | 26.7 | 26.5575 | 19201 |
| 1732059000 | 26.51 | 0.05 | 0.17 | 26.52 | 26.58 | 26.46 | 7689 |
| 1731972600 | 26.465 | -0.29 | -1.07 | 26.63 | 26.6456 | 26.45 | 15057 |
| 1731713400 | 26.75 | -0.02 | -0.06 | 26.729 | 26.85 | 26.729 | 8377 |
| 1731627000 | 26.7656 | 0.14 | 0.51 | 26.625 | 26.7696 | 26.625 | 3067 |
| 1731540600 | 26.63 | 0.18 | 0.68 | 26.41 | 26.6614 | 26.41 | 8349 |
| 1731454200 | 26.45 | 0.59 | 2.28 | 26.3 | 26.52 | 26.3 | 15433 |
| 1731367800 | 25.86 | 0.17 | 0.66 | 25.83 | 26.0178 | 25.83 | 6630 |
| 1731108600 | 25.69 | 0.54 | 2.15 | 25.5 | 25.85 | 25.5 | 29818 |
| 1731022200 | 25.15 | 12.31 | 95.82 | 25.25 | 25.25 | 25.06 | 46757 |
| 1730935800 | 12.8437 | 0.16 | 1.29 | 12.88 | 12.9566 | 12.8304 | 14777 |
