Hot Features
프리미엄
ProShares UltraShort Bloomberg Natural Gas (KOLD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.23076923077 | 19.5 | 21.04 | 16.2038 | 12080470 | 18.59606719 | SP |
| 4 | -6.96 | -26.0674157303 | 26.7 | 26.77 | 16.2038 | 12311627 | 20.18082108 | SP |
| 12 | -34.14 | -63.3630289532 | 53.88 | 54.87 | 16.2038 | 7716160 | 27.12544046 | SP |
| 26 | -53.51 | -73.0511945392 | 73.25 | 84 | 16.2038 | 4480718 | 35.93567758 | SP |
| 52 | -131.03 | -86.9072096571 | 150.77 | 163.6736 | 16.2038 | 2919113 | 41.99630487 | SP |
| 156 | -4.51 | -18.5979381443 | 24.25 | 176.97 | 4.58 | 4782231 | 28.43301782 | SP |
| 260 | -32.28 | -62.0530565167 | 52.02 | 176.97 | 4.58 | 3924572 | 24.98282608 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 19.7 | -0.54 | -2.67 | 20.82 | 21.01 | 19.39 | 8596854 |
| 1741905000 | 20.24 | 0.15 | 0.75 | 20.9 | 21.04 | 18.83 | 11603289 |
| 1741818600 | 20.09 | 2.38 | 13.44 | 19.05 | 20.14 | 18.89 | 12541950 |
| 1741732200 | 17.71 | 0.74 | 4.36 | 16.61 | 17.7986 | 16.6 | 9124848 |
| 1741645800 | 16.97 | -0.92 | -5.14 | 16.84 | 17.28 | 16.2038 | 13048268 |
| 1741390200 | 17.89 | -0.65 | -3.51 | 19.5 | 19.59 | 17.46 | 13416869 |
| 1741303800 | 18.54 | 1.17 | 6.74 | 17.85 | 18.79 | 17.8401 | 13730380 |
| 1741217400 | 17.37 | -0.73 | -4.03 | 18.82 | 18.843 | 17.195 | 14106594 |
| 1741131000 | 18.1 | -2.16 | -10.66 | 17.95 | 18.49 | 16.399999 | 20252532 |
| 1741044600 | 20.26 | -3.56 | -14.95 | 23.04 | 23.27 | 19.88 | 12685247 |
| 1740785400 | 23.82 | 1.03 | 4.52 | 23.2 | 23.85 | 22.89 | 8178703 |
| 1740699000 | 22.79 | 0.74 | 3.36 | 21.97 | 22.8799 | 21.31 | 10285528 |
| 1740612600 | 22.05 | 0.95 | 4.50 | 21.74 | 22.5163 | 21.64 | 7107782 |
| 1740526200 | 21.1 | -1.11 | -5.00 | 21.98 | 22.33 | 20.75 | 6620531 |
| 1740439800 | 22.21 | 1.37 | 6.57 | 22.5 | 22.9 | 22.09 | 8533252 |
| 1740180600 | 20.84 | -0.5 | -2.34 | 20.19 | 21.31 | 19.36 | 18361429 |
| 1740094200 | 21.34 | 1.54 | 7.78 | 21.37 | 22.23 | 21.21 | 11449127 |
| 1740007800 | 19.8 | -3.27 | -14.17 | 21.5 | 21.59 | 19.6 | 20513199 |
| 1739921400 | 23.07 | -3.38 | -12.78 | 26.5 | 26.77 | 22.71 | 14155476 |
| 1739575800 | 26.45 | -1.33 | -4.79 | 26.7 | 26.7 | 25.55 | 7547108 |
| 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 |
