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 | -0.039 | -0.145908937858 | 26.729 | 26.85 | 26.45 | 13774 | 26.5749135 | SP |
| 4 | 13.99 | 110.157480315 | 12.7 | 26.85 | 12.6357 | 15131 | 20.61994034 | SP |
| 12 | 13.42 | 101.130369254 | 13.27 | 26.85 | 12.0601 | 16135 | 15.28076099 | SP |
| 26 | 13.38 | 100.525920361 | 13.31 | 26.85 | 12.0601 | 15798 | 14.35212725 | SP |
| 52 | 11.87 | 80.0944669366 | 14.82 | 26.85 | 12.0601 | 24907 | 14.37028053 | SP |
| 156 | 14.2 | 113.690952762 | 12.49 | 26.85 | 12.0601 | 113753 | 14.59242365 | SP |
| 260 | 8.47 | 46.4873765093 | 18.22 | 26.85 | 11.35 | 169889 | 16.16950095 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 26.63 | 0.07 | 0.27 | 26.7 | 26.71 | 26.591 | 18448 |
| 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 | 8318 |
| 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 | 6629 |
| 1731108600 | 25.69 | 0.54 | 2.15 | 25.5 | 25.85 | 25.5 | 29609 |
| 1731022200 | 25.15 | 12.31 | 95.82 | 25.19 | 25.207 | 25.06 | 46654 |
| 1730935800 | 12.8437 | 0.16 | 1.29 | 12.88 | 12.9566 | 12.8304 | 14825 |
| 1730849400 | 12.68 | -0.14 | -1.09 | 12.7 | 12.72 | 12.67 | 11706 |
| 1730763000 | 12.82 | -0.09 | -0.70 | 12.82 | 12.85 | 12.7688 | 22188 |
| 1730500200 | 12.9103 | -0.04 | -0.31 | 12.85 | 12.92 | 12.81 | 12535 |
| 1730413800 | 12.95 | 0.12 | 0.96 | 12.9 | 12.9901 | 12.9 | 16008 |
| 1730327400 | 12.8273 | 0.11 | 0.84 | 12.84 | 12.84 | 12.7799 | 9040 |
| 1730241000 | 12.72 | 0.05 | 0.39 | 12.69 | 12.72 | 12.665 | 8057 |
| 1730154600 | 12.6708 | -0.08 | -0.62 | 12.7 | 12.7 | 12.6403 | 16146 |
| 1729895400 | 12.75 | 0.04 | 0.31 | 12.7 | 12.75 | 12.6357 | 12470 |
| 1729809000 | 12.71 | 0.03 | 0.24 | 12.68 | 12.754 | 12.68 | 10647 |
| 1729722600 | 12.68 | 0.07 | 0.56 | 12.69 | 12.72 | 12.6202 | 10555 |
| 1729636200 | 12.61 | 0.05 | 0.40 | 12.63 | 12.63 | 12.59 | 4947 |
| 1729549800 | 12.56 | 0.05 | 0.40 | 12.56 | 12.65 | 12.56 | 15236 |
| 1729290600 | 12.51 | -0.1 | -0.75 | 12.43 | 12.52 | 12.43 | 16258 |
| 1729204200 | 12.605 | 0.03 | 0.20 | 12.62 | 12.66 | 12.5978 | 5088 |
| 1729117800 | 12.58 | -0.1 | -0.79 | 12.58 | 12.585 | 12.5304 | 29280 |
| 1729031400 | 12.68 | 0.28 | 2.22 | 12.55 | 12.7 | 12.55 | 61106 |
| 1728945000 | 12.405 | 0.02 | 0.20 | 12.43 | 12.47 | 12.36 | 10903 |
| 1728685800 | 12.38 | -0.05 | -0.40 | 12.5 | 12.5 | 12.355 | 6783 |
| 1728599400 | 12.4298 | -0.02 | -0.19 | 12.4112 | 12.52 | 12.41 | 5342 |
| 1728513000 | 12.453 | 0.06 | 0.51 | 12.53 | 12.53 | 12.435 | 8115 |
| 1728426600 | 12.39 | 0.31 | 2.56 | 12.37 | 12.48 | 12.37 | 8136 |
| 1728340200 | 12.0804 | -0.1 | -0.83 | 12.1 | 12.17 | 12.0601 | 16020 |
| 1728081000 | 12.1817 | -0.11 | -0.88 | 12.205 | 12.25 | 12.1801 | 29910 |
| 1727994600 | 12.29 | 0.15 | 1.19 | 12.35 | 12.35 | 12.26 | 13605 |
| 1727908200 | 12.1449 | -0.21 | -1.66 | 12.09 | 12.24 | 12.09 | 26105 |
| 1727821800 | 12.35 | -0.14 | -1.12 | 12.39 | 12.54 | 12.35 | 28921 |
| 1727735400 | 12.49 | 0.22 | 1.75 | 12.31 | 12.5001 | 12.31 | 30046 |
| 1727476200 | 12.275 | 0.03 | 0.20 | 12.23 | 12.29 | 12.19 | 25872 |
| 1727389800 | 12.25 | -0.46 | -3.59 | 12.21 | 12.3401 | 12.1901 | 40084 |
| 1727303400 | 12.7058 | 0.03 | 0.20 | 12.65 | 12.7199 | 12.63 | 6883 |
| 1727217000 | 12.68 | -0.46 | -3.52 | 12.79 | 12.85 | 12.68 | 8861 |
| 1727130600 | 13.1425 | -0.09 | -0.70 | 13.16 | 13.1607 | 13.1142 | 4645 |
| 1726871400 | 13.2351 | 0.02 | 0.16 | 13.21 | 13.25 | 13.21 | 17757 |
| 1726785000 | 13.2144 | -0.27 | -1.97 | 13.29 | 13.33 | 13.185 | 19226 |
| 1726698600 | 13.4801 | 0.04 | 0.30 | 13.44 | 13.4801 | 13.31 | 6487 |
| 1726612200 | 13.4398 | -0.01 | -0.08 | 13.59 | 13.59 | 13.38 | 6400 |
| 1726525800 | 13.45 | -0.05 | -0.33 | 13.48 | 13.4906 | 13.445 | 6952 |
| 1726266600 | 13.495 | -0.03 | -0.18 | 13.47 | 13.509 | 13.47 | 17165 |
| 1726180200 | 13.52 | -0.14 | -1.02 | 13.6 | 13.65 | 13.52 | 7326 |
| 1726093800 | 13.6589 | -0.08 | -0.60 | 13.7661 | 13.88 | 13.65 | 13364 |
| 1726007400 | 13.7415 | 0.03 | 0.23 | 13.71 | 13.84 | 13.71 | 10864 |
| 1725921000 | 13.71 | -0.1 | -0.69 | 13.76 | 13.76 | 13.665 | 7899 |
| 1725661800 | 13.8055 | 0.25 | 1.85 | 13.59 | 13.82 | 13.59 | 8007 |
| 1725575400 | 13.555 | -0.02 | -0.11 | 13.58 | 13.59 | 13.5298 | 13179 |
| 1725489000 | 13.57 | 0.01 | 0.07 | 13.58 | 13.58 | 13.5 | 31933 |
| 1725402600 | 13.56 | 0.27 | 2.07 | 13.39 | 13.57 | 13.39 | 36755 |
| 1725057000 | 13.2855 | -0.03 | -0.19 | 13.27 | 13.33 | 13.2594 | 13376 |
| 1724970600 | 13.3109 | -0.01 | -0.07 | 13.3 | 13.32 | 13.2487 | 15344 |
| 1724884200 | 13.32 | 0.09 | 0.68 | 13.26 | 13.3599 | 13.26 | 9206 |
| 1724797800 | 13.23 | -0.02 | -0.15 | 13.26 | 13.26 | 13.22 | 8157 |
| 1724711400 | 13.25 | 0.13 | 0.99 | 13.2 | 13.255 | 13.2 | 3357 |
| 1724452200 | 13.12 | -0.23 | -1.72 | 13.23 | 13.24 | 13.11 | 15754 |
| 1724365800 | 13.35 | 0.17 | 1.29 | 13.23 | 13.36 | 13.23 | 16848 |
