Hot Features
프리미엄
ProShares UltraShort Bloomberg Natural Gas (KOLD)
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 | -18.25 | -25.7114680192 | 70.98 | 70.98 | 52.44 | 2935179 | 60.72397773 | SP |
| 4 | -20.6 | -28.0921860085 | 73.33 | 84 | 52.44 | 1945046 | 69.61111143 | SP |
| 12 | -27.02 | -33.8808777429 | 79.75 | 84 | 52.05 | 1690572 | 66.34132455 | SP |
| 26 | 5.72 | 12.1676239098 | 47.01 | 85.2 | 33.94 | 1620417 | 59.0157475 | SP |
| 52 | -22.24 | -29.6651994131 | 74.97 | 176.97 | 33.94 | 1520966 | 72.91164409 | SP |
| 156 | 45.7 | 650.071123755 | 7.03 | 176.97 | 4.58 | 4697931 | 26.92247843 | SP |
| 260 | 23.23 | 78.7457627119 | 29.5 | 176.97 | 4.58 | 3560074 | 24.50534609 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 61.63 | 6.23 | 11.25 | 61.89 | 63.48 | 60.9 | 2704990 |
| 1732231800 | 55.4 | -3.14 | -5.36 | 53.47 | 58.0792 | 52.4808 | 4372758 |
| 1732145400 | 58.54 | -8.21 | -12.30 | 62.17 | 63.27 | 57.77 | 3228249 |
| 1732059000 | 66.75 | -1.25 | -1.84 | 67.45 | 68.4 | 63.735 | 2280137 |
| 1731972600 | 68 | -3.96 | -5.50 | 70.98 | 70.98 | 67.25 | 1949971 |
| 1731713400 | 71.96 | -2.52 | -3.38 | 74.86 | 75.24 | 71.5 | 1311401 |
| 1731627000 | 74.48 | 7.97 | 11.98 | 69.02 | 74.72 | 68.07 | 2425075 |
| 1731540600 | 66.51 | -4.15 | -5.87 | 72.41 | 73 | 66.319999 | 2802702 |
| 1731454200 | 70.66 | 0.49 | 0.70 | 70.71 | 72.83 | 66.959999 | 2184560 |
| 1731367800 | 70.17 | -12.64 | -15.26 | 70.46 | 72.25 | 68.63 | 1916769 |
| 1731108600 | 82.81 | 2.16 | 2.68 | 79.67 | 83.45 | 78.13 | 1269614 |
| 1731022200 | 80.65 | 2.52 | 3.23 | 80.87 | 82.72 | 79.82 | 1887404 |
| 1730935800 | 78.13 | -3.88 | -4.73 | 79.1547 | 80.12 | 75.6517 | 1375150 |
| 1730849400 | 82.01 | 5.48 | 7.16 | 76.48 | 83.01 | 76.48 | 1462714 |
| 1730763000 | 76.53 | -6.2 | -7.49 | 81.91 | 82.43 | 76.04 | 1526702 |
| 1730500200 | 82.73 | 1.93 | 2.39 | 80.56 | 84 | 80 | 868380 |
| 1730413800 | 80.8 | 5.44 | 7.22 | 78.45 | 81.24 | 77.13 | 1048520 |
| 1730327400 | 75.36 | 1.86 | 2.53 | 76.55 | 76.93 | 73.22 | 1246580 |
| 1730241000 | 73.5 | -0.65 | -0.88 | 73.28 | 75.08 | 72.1101 | 990797 |
| 1730154600 | 74.15 | 8.83 | 13.52 | 73.33 | 75.36 | 72.3825 | 1752982 |
| 1729895400 | 65.319999 | -1.34 | -2.01 | 68.58 | 68.91 | 64.5501 | 1786789 |
| 1729809000 | 66.66 | -3.94 | -5.58 | 70.24 | 72.87 | 66.44 | 1889740 |
| 1729722600 | 70.6 | -2.37 | -3.25 | 73.37 | 74.5399 | 69.3601 | 1571434 |
| 1729636200 | 72.97 | -2.55 | -3.38 | 75.38 | 75.38 | 71.63 | 2151118 |
| 1729549800 | 75.52 | -2.1 | -2.71 | 76.74 | 77.052 | 75.32 | 1018903 |
| 1729290600 | 77.62 | 1.98 | 2.62 | 77.65 | 78.34 | 77.29 | 747596 |
| 1729204200 | 75.64 | 0.93 | 1.24 | 74.02 | 76.12 | 72.95 | 1242389 |
| 1729117800 | 74.71 | 3.35 | 4.69 | 72.69 | 75.55 | 72.5194 | 1133893 |
| 1729031400 | 71.36 | -0.78 | -1.08 | 70.73 | 71.53 | 68.61 | 1224408 |
| 1728945000 | 72.14 | 4.7 | 6.97 | 69.79 | 72.29 | 69.54 | 691047 |
| 1728685800 | 67.44 | 2.43 | 3.74 | 66.099999 | 68.11 | 65.7 | 851610 |
| 1728599400 | 65.01 | -0.84 | -1.28 | 66.879999 | 67.85 | 64.33 | 1551419 |
| 1728513000 | 65.849999 | 3.19 | 5.09 | 63.69 | 66.25 | 62.68 | 1361831 |
| 1728426600 | 62.66 | 0.99 | 1.61 | 61.3 | 62.8599 | 60.31 | 1042258 |
| 1728340200 | 61.67 | 4.08 | 7.08 | 59.61 | 62.74 | 59.61 | 1646062 |
| 1728081000 | 57.59 | 4.9 | 9.30 | 55.02 | 57.65 | 54.39 | 2515925 |
| 1727994600 | 52.69 | -2.06 | -3.76 | 53.03 | 54.22 | 52.05 | 2264644 |
| 1727908200 | 54.75 | -0.08 | -0.15 | 53.13 | 56.52 | 52.26 | 3400834 |
| 1727821800 | 54.83 | -0.39 | -0.71 | 55.79 | 57.04 | 53.86 | 2227368 |
| 1727735400 | 55.22 | 0.38 | 0.69 | 55.94 | 56 | 53.5701 | 2036752 |
| 1727476200 | 54.84 | -7.16 | -11.55 | 58.7 | 59.12 | 54.18 | 3493642 |
| 1727389800 | 62 | 2.96 | 5.01 | 57.94 | 62.9 | 57.79 | 2135733 |
| 1727303400 | 59.04 | -0.35 | -0.59 | 57.85 | 60.25 | 57.36 | 1989733 |
| 1727217000 | 59.39 | 1.91 | 3.32 | 58.93 | 61.02 | 57.59 | 2037212 |
| 1727130600 | 57.48 | -6.07 | -9.55 | 61.78 | 62.1899 | 57.41 | 2607767 |
| 1726871400 | 63.55 | -7.24 | -10.23 | 70.94 | 71.68 | 63 | 2473678 |
| 1726785000 | 70.79 | -1.68 | -2.32 | 74.8 | 75.95 | 70.62 | 1028492 |
| 1726698600 | 72.47 | 1.88 | 2.66 | 68.9 | 73.03 | 68.9 | 982269 |
| 1726612200 | 70.59 | 1.85 | 2.69 | 66.769999 | 70.68 | 66.1901 | 1485175 |
| 1726525800 | 68.74 | -3.16 | -4.39 | 73.25 | 73.25 | 67.91 | 1210204 |
| 1726266600 | 71.9 | 2.75 | 3.98 | 68.88 | 72.25 | 68.32 | 1105684 |
| 1726180200 | 69.15 | -3.57 | -4.91 | 74.1501 | 74.61 | 67.4 | 1429952 |
| 1726093800 | 72.72 | -1.24 | -1.68 | 73.28 | 74.35 | 71.22 | 880858 |
| 1726007400 | 73.96 | -2.25 | -2.95 | 73.42 | 76.01 | 73 | 823716 |
| 1725921000 | 76.21 | 5.31 | 7.49 | 73.83 | 76.59 | 73.47 | 729434 |
| 1725661800 | 70.9 | -1.2 | -1.66 | 71.67 | 73.42 | 70.57 | 523949 |
| 1725575400 | 72.1 | -5.04 | -6.53 | 74.04 | 74.04 | 70.2701 | 1045596 |
| 1725489000 | 77.14 | 3.26 | 4.41 | 72.42 | 77.16 | 72.1141 | 563483 |
| 1725402600 | 73.88 | -3.72 | -4.79 | 79.75 | 81.15 | 73.1201 | 988263 |
| 1725057000 | 77.6 | 2.26 | 3.00 | 76.86 | 78.635 | 74.98 | 687775 |
| 1724970600 | 75.34 | -0.38 | -0.50 | 79.69 | 80.17 | 74.65 | 933647 |
| 1724884200 | 75.72 | -1.31 | -1.70 | 78.32 | 79 | 73.83 | 793309 |
| 1724797800 | 77.03 | 2.05 | 2.73 | 76.79 | 78.76 | 76.31 | 479370 |
| 1724711400 | 74.98 | 2.5 | 3.45 | 73.82 | 75.7599 | 72.18 | 545187 |
