![ProShares UltraShort MSCI Japan](/common/images/company/A_EWV.png)
ProShares UltraShort MSCI Japan (EWV)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.029 | -0.0733063700708 | 39.56 | 41.6074 | 39.471 | 1362 | 40.13811428 | SP |
4 | -4.069 | -9.33256880734 | 43.6 | 43.6 | 39.3 | 2980 | 41.01259272 | SP |
12 | -3.209 | -7.50818905007 | 42.74 | 45.47 | 38.14 | 5220 | 41.42467977 | SP |
26 | 28.751 | 266.706864564 | 10.78 | 45.47 | 9.09 | 30745 | 13.05269257 | SP |
52 | 28.161 | 247.678100264 | 11.37 | 45.47 | 9.09 | 25855 | 12.20718015 | SP |
156 | 25.301 | 177.800421644 | 14.23 | 45.47 | 9.09 | 17622 | 14.66950047 | SP |
260 | 15.211 | 62.5452302632 | 24.32 | 45.47 | 9.09 | 15471 | 17.27367335 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739575800 | 39.531 | -0.05 | -0.14 | 39.17 | 39.54 | 39.17 | 787 |
1739489400 | 39.5857 | -1.48 | -3.60 | 40.47 | 40.47 | 39.5857 | 2750 |
1739403000 | 41.0628 | 0.87 | 2.17 | 41.6074 | 41.6074 | 41.0628 | 857 |
1739316600 | 40.1898 | -0.02 | -0.05 | 40.84 | 40.84 | 40.1898 | 350 |
1739230200 | 40.2117 | -0.26 | -0.65 | 40.03 | 40.4 | 40.03 | 971 |
1738971000 | 40.4763 | 1.1 | 2.80 | 39.56 | 40.53 | 39.56 | 1884 |
1738884600 | 39.3736 | -0.37 | -0.94 | 39.55 | 39.55 | 39.3 | 2320 |
1738798200 | 39.7455 | -0.63 | -1.57 | 40.45 | 40.45 | 39.73 | 1889 |
1738711800 | 40.38 | -1.14 | -2.73 | 41.55 | 41.55 | 40.38 | 2197 |
1738625400 | 41.515 | 0.75 | 1.85 | 41.33 | 41.94 | 41 | 6552 |
1738366200 | 40.7618 | 0.87 | 2.19 | 40.24 | 40.7618 | 39.81 | 921 |
1738279800 | 39.8874 | -1.04 | -2.54 | 39.8 | 39.8948 | 39.62 | 3325 |
1738193400 | 40.9261 | 0.09 | 0.21 | 40.35 | 41 | 40.35 | 1314 |
1738107000 | 40.8396 | -0.54 | -1.30 | 40.76 | 40.88 | 40.63 | 4932 |
1738020600 | 41.3795 | 0.89 | 2.20 | 41.39 | 41.73 | 41.2597 | 8889 |
1737761400 | 40.49 | -1.43 | -3.42 | 41.05 | 41.2555 | 40.345 | 3266 |
1737675000 | 41.9233 | 0 | 0.00 | 41.9233 | 41.9233 | 41.9233 | 0 |
1737588600 | 41.9233 | -0.06 | -0.15 | 41.57 | 41.98 | 41.57 | 3399 |
1737502200 | 41.9842 | -1.51 | -3.48 | 42.04 | 42.39 | 41.77 | 5872 |
1737156600 | 43.497 | -0.22 | -0.51 | 43.6 | 43.6 | 43.1 | 1946 |
1737070200 | 43.7181 | 0.48 | 1.12 | 44.18 | 44.18 | 43.5622 | 1343 |
1736983800 | 43.2352 | -1.38 | -3.08 | 43.45 | 43.59 | 43.0957 | 3423 |
1736897400 | 44.6104 | 0.24 | 0.54 | 44.88 | 44.88 | 44.401 | 3283 |
1736811000 | 44.37 | -0.09 | -0.21 | 45.47 | 45.47 | 44.14 | 4350 |
1736551800 | 44.4639 | 2.35 | 5.59 | 43.75 | 44.53 | 43.62 | 5739 |
1736379000 | 42.1119 | 0.28 | 0.67 | 42.11 | 42.62 | 42.11 | 1746 |
1736292600 | 41.8334 | 0.12 | 0.29 | 40.9 | 41.8334 | 40.9 | 482 |
1736206200 | 41.7115 | -0.38 | -0.89 | 41.97 | 41.97 | 41 | 1428 |
1735947000 | 42.0877 | 0.03 | 0.07 | 42.2 | 42.2 | 42.0877 | 114 |
1735860600 | 42.06 | 0.1 | 0.24 | 42.04 | 42.78 | 42.03 | 1598 |
1735687800 | 41.9612 | 0.15 | 0.36 | 41.81 | 42.035 | 41.73 | 1002 |
1735601400 | 41.811 | 0.67 | 1.64 | 41.78 | 42.46 | 41.47 | 2126 |
1735342200 | 41.1371 | -0.68 | -1.63 | 40.82 | 41.78 | 40.77 | 2847 |
1735255800 | 41.8184 | -1.03 | -2.40 | 42.14 | 42.41 | 41.8184 | 284 |
1735077840 | 42.8465 | 0.36 | 0.84 | 42.3 | 42.8465 | 42.3 | 346 |
1734996600 | 42.4875 | -1.02 | -2.34 | 42.89 | 43.2 | 42.48 | 5183 |
1734737400 | 43.5059 | 0.25 | 0.58 | 44.41 | 44.41 | 42.5 | 6736 |
1734651000 | 43.2562 | -0.17 | -0.40 | 42.53 | 43.5099 | 42.53 | 9285 |
1734564600 | 43.43 | 2.17 | 5.27 | 41.23 | 43.66 | 41.23 | 7168 |
1734478200 | 41.2556 | 0.2 | 0.50 | 40.96 | 41.53 | 40.96 | 4742 |
1734391800 | 41.0516 | 0.52 | 1.28 | 41.03 | 41.0516 | 40.92 | 1529 |
1734132600 | 40.5345 | 0.88 | 2.21 | 40.32 | 40.7 | 40.32 | 1761 |
1734046200 | 39.6574 | 0.72 | 1.85 | 39.35 | 39.84 | 39.34 | 1363 |
1733959800 | 38.9352 | -1.04 | -2.61 | 39.0004 | 39.16 | 38.54 | 2703 |
1733873400 | 39.98 | 0.43 | 1.10 | 39.65 | 40.03 | 39.65 | 13175 |
1733787000 | 39.5451 | 1.41 | 3.68 | 39.47 | 39.5451 | 39.34 | 683 |
1733527800 | 38.14 | -0.75 | -1.92 | 39.14 | 39.14 | 38.14 | 1557 |
1733441400 | 38.8858 | 0.12 | 0.32 | 39.08 | 39.08 | 38.7904 | 885 |
1733355000 | 38.7622 | 0.25 | 0.65 | 38.44 | 39 | 38.44 | 3319 |
1733268600 | 38.51 | -0.86 | -2.18 | 38.67 | 38.85 | 38.25 | 4548 |
1733182200 | 39.37 | -0.95 | -2.36 | 39.67 | 39.84 | 39.13 | 29515 |
1732917840 | 40.32 | -1.48 | -3.54 | 41.61 | 41.82 | 40.32 | 4526 |
1732750200 | 41.8 | -0.56 | -1.32 | 42.55 | 42.55 | 41.8 | 1199 |
1732663800 | 42.36 | 0.84 | 2.02 | 42.26 | 43.66 | 42.03 | 34583 |
1732577400 | 41.52 | -1.01 | -2.37 | 42.19 | 42.26 | 41.34 | 57935 |
1732318200 | 42.53 | -0.55 | -1.29 | 42.74 | 43.315 | 42.53 | 5733 |
1732231800 | 43.0839 | -0.31 | -0.71 | 43.42 | 43.42 | 43.02 | 1409 |
1732145400 | 43.39 | 0.68 | 1.59 | 43.5 | 43.76 | 43.39 | 2025 |
1732059000 | 42.7103 | 0.09 | 0.21 | 43.21 | 43.21 | 42.64 | 1722 |
1731972600 | 42.62 | -0.34 | -0.79 | 43.29 | 43.29 | 42.45 | 4209 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관