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 | -5.53 | -16.7019027484 | 33.11 | 33.34 | 27.4 | 5224324 | 30.39450833 | SP |
| 4 | -3.68 | -11.7722328855 | 31.26 | 41.84 | 27.4 | 5428189 | 33.01650349 | SP |
| 12 | -25.89 | -48.4196745839 | 53.47 | 72.5445 | 27.4 | 4047696 | 41.38791233 | SP |
| 26 | -35.42 | -56.2222222222 | 63 | 84 | 27.4 | 2571766 | 49.68956293 | SP |
| 52 | -132.22 | -82.7409261577 | 159.8 | 176.97 | 27.4 | 2000209 | 55.93925896 | SP |
| 156 | -7.34 | -21.0194730813 | 34.92 | 176.97 | 4.58 | 4528152 | 28.97767638 | SP |
| 260 | -23.5 | -46.0062646829 | 51.08 | 176.97 | 4.58 | 3729412 | 25.22191638 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489400 | 27.78 | -0.8 | -2.80 | 26.67 | 28.0499 | 25.56 | 9810215 |
| 1739403000 | 28.58 | -0.58 | -1.99 | 28.64 | 29.64 | 28.18 | 4952488 |
| 1739316600 | 29.16 | -1.24 | -4.08 | 29 | 29.41 | 28.24 | 6233159 |
| 1739230200 | 30.4 | -2.71 | -8.18 | 31.83 | 32.25 | 29.7 | 6113333 |
| 1738971000 | 33.11 | 1.44 | 4.55 | 32.06 | 33.34 | 31.45 | 3610894 |
| 1738884600 | 31.67 | -0.29 | -0.91 | 33.11 | 33.28 | 30.81 | 5076504 |
| 1738798200 | 31.96 | -2.98 | -8.53 | 35.44 | 35.44 | 31.945 | 5652437 |
| 1738711800 | 34.94 | 2.2 | 6.72 | 36 | 36.0348 | 33.22 | 5311512 |
| 1738625400 | 32.74 | -7.48 | -18.60 | 33.75 | 34.07 | 31.16 | 8618172 |
| 1738366200 | 40.22 | -0.21 | -0.52 | 41.38 | 41.84 | 39.8316 | 3270921 |
| 1738279800 | 40.43 | 2.72 | 7.21 | 38.88 | 40.97 | 37.91 | 3940183 |
| 1738193400 | 37.71 | -2.19 | -5.49 | 37.88 | 39.62 | 37.19 | 3992011 |
| 1738107000 | 39.9 | 3.76 | 10.40 | 38.58 | 39.91 | 37.38 | 4880555 |
| 1738020600 | 36.14 | 3.46 | 10.59 | 35.81 | 37.49 | 35.68 | 6478906 |
| 1737761400 | 32.68 | 1.48 | 4.74 | 33.57 | 34.34 | 31.99 | 4295617 |
| 1737675000 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1737588600 | 31.2 | -3.1 | -9.04 | 33.84 | 34.1 | 30.98 | 4760010 |
| 1737502200 | 34.3 | 2 | 6.19 | 33.43 | 34.86 | 33.04 | 3851454 |
| 1737156600 | 32.299999 | 4.18 | 14.86 | 31.9 | 32.56 | 30.6001 | 6049529 |
| 1737070200 | 28.12 | -2.88 | -9.29 | 31.26 | 32.3541 | 27.775 | 9987245 |
| 1736983800 | 31 | -2.88 | -8.50 | 32.78 | 33.439999 | 30.71 | 7287218 |
| 1736897400 | 33.88 | -0.17 | -0.50 | 36 | 36.0756 | 33.299999 | 5202954 |
| 1736811000 | 34.05 | -0.74 | -2.13 | 34.11 | 35.44 | 33.009999 | 4501133 |
| 1736551800 | 34.79 | -5.43 | -13.50 | 35.37 | 36.22 | 34.63 | 6414073 |
| 1736379000 | 40.22 | -4.24 | -9.54 | 42.53 | 42.69 | 40.03 | 4440905 |
| 1736292600 | 44.46 | 2.69 | 6.44 | 42.36 | 44.72 | 41.5 | 3682301 |
| 1736206200 | 41.77 | -5.86 | -12.30 | 42.6 | 44.62 | 41.3 | 4366687 |
| 1735947000 | 47.63 | 5.5 | 13.05 | 45.04 | 47.92 | 44.51 | 5781616 |
| 1735860600 | 42.13 | -0.61 | -1.43 | 41.93 | 43.15 | 39.5261 | 4185381 |
| 1735687800 | 42.74 | 2.38 | 5.90 | 42.91 | 44.19 | 41.63 | 4368822 |
| 1735601400 | 40.36 | -9.2 | -18.56 | 38.87 | 42.19 | 36.25 | 11596312 |
| 1735342200 | 49.56 | -3.01 | -5.73 | 50.5 | 51.89 | 49.3 | 3588867 |
| 1735255800 | 52.57 | 4.45 | 9.25 | 51.4 | 53.15 | 51.3119 | 2276940 |
| 1735077840 | 48.12 | -2.78 | -5.46 | 49.26 | 49.3022 | 48.04 | 1953366 |
| 1734996600 | 50.9 | -0.14 | -0.27 | 51.63 | 53.05 | 50.9 | 2122013 |
| 1734737400 | 51.04 | -2.39 | -4.47 | 53.88 | 54.87 | 49.99 | 3160619 |
| 1734651000 | 53.43 | -5.57 | -9.44 | 56.5 | 57.7 | 53.1633 | 2651789 |
| 1734564600 | 59 | -0.23 | -0.39 | 58.5 | 60.2 | 57.65 | 2301875 |
| 1734478200 | 59.23 | -1.77 | -2.90 | 63.35 | 64.8 | 59 | 2259457 |
| 1734391800 | 61 | 1.88 | 3.18 | 61.4 | 62.11 | 60.8 | 1333106 |
| 1734132600 | 59.12 | 2.17 | 3.81 | 59.11 | 59.66 | 58.12 | 2003071 |
| 1734046200 | 56.95 | -1.72 | -2.93 | 59 | 60.33 | 54.6201 | 2915574 |
| 1733959800 | 58.67 | -5.23 | -8.18 | 60.56 | 60.59 | 57.25 | 2859587 |
| 1733873400 | 63.9 | -0.05 | -0.08 | 67.3097 | 68.125 | 63.85 | 1467387 |
| 1733787000 | 63.95 | -3.66 | -5.41 | 63.89 | 65.650099 | 62.095 | 1485472 |
| 1733527800 | 67.61 | -0.54 | -0.79 | 69.08 | 69.8 | 66.91 | 1111014 |
| 1733441400 | 68.15 | -0.52 | -0.76 | 67.13 | 69.33 | 64.569999 | 1749908 |
| 1733355000 | 68.67 | -0.59 | -0.85 | 70 | 72.5445 | 67.75 | 1470724 |
| 1733268600 | 69.26 | 5.97 | 9.43 | 65.83 | 70 | 65.83 | 1568340 |
| 1733182200 | 63.29 | 4.59 | 7.82 | 62.52 | 64.08 | 60.6701 | 2104730 |
| 1732917840 | 58.7 | -5.89 | -9.12 | 59.81 | 60.6795 | 57.04 | 1792983 |
| 1732750200 | 64.59 | 9.43 | 17.10 | 62.7 | 64.599999 | 61.73 | 2013574 |
| 1732663800 | 55.16 | -2.02 | -3.53 | 55.55 | 58.15 | 53.68 | 3001817 |
| 1732577400 | 57.18 | -4.45 | -7.22 | 55.68 | 57.8 | 51.7701 | 4184025 |
| 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 |
