Hot Features
프리미엄
Proshares Online Retail ETF (ONLN)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -3.46746575342 | 46.72 | 46.865 | 43.83 | 12132 | 45.20212484 | SP |
| 4 | -4.54 | -9.14585012087 | 49.64 | 51.6 | 43.83 | 10598 | 47.53465695 | SP |
| 12 | -2.26 | -4.77195945946 | 47.36 | 51.6 | 43.83 | 17242 | 46.63291406 | SP |
| 26 | 5.84 | 14.8751910341 | 39.26 | 51.6 | 38.9601 | 12626 | 46.08657268 | SP |
| 52 | 6.89 | 18.0319288144 | 38.21 | 51.6 | 36.51 | 15019 | 42.60631338 | SP |
| 156 | 2.25 | 5.25087514586 | 42.85 | 51.6 | 26.1 | 43022 | 34.17698111 | SP |
| 260 | 10.32 | 29.6722254169 | 34.78 | 93.45 | 26.1 | 72791 | 55.57941421 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.1 | 0.23 | 0.51 | 44.81 | 45.4235 | 44.06 | 4691 |
| 1741303800 | 44.87 | -1.36 | -2.94 | 45.84 | 45.84 | 44.6096 | 7594 |
| 1741217400 | 46.23 | 1.33 | 2.96 | 45.25 | 46.26 | 45.25 | 11101 |
| 1741131000 | 44.9028 | -0.32 | -0.70 | 44.345 | 45.61 | 43.83 | 28651 |
| 1741044600 | 45.22 | -1.34 | -2.88 | 46.72 | 46.865 | 44.99 | 8728 |
| 1740785400 | 46.56 | -0.13 | -0.28 | 46.16 | 46.58 | 45.94 | 7584 |
| 1740699000 | 46.69 | -1.48 | -3.07 | 48.15 | 48.15 | 46.62 | 27768 |
| 1740612600 | 48.1666 | 0.29 | 0.60 | 48.58 | 48.7748 | 48.08 | 11822 |
| 1740526200 | 47.88 | 0.26 | 0.55 | 47.72 | 48.005 | 46.585 | 18786 |
| 1740439800 | 47.62 | -1.24 | -2.54 | 48.61 | 48.61 | 47.39 | 9997 |
| 1740180600 | 48.86 | -0.77 | -1.55 | 50.25 | 50.275 | 48.7 | 8880 |
| 1740094200 | 49.63 | -0.54 | -1.08 | 50.5 | 50.5 | 49.381 | 8106 |
| 1740007800 | 50.1736 | -1.09 | -2.13 | 50.85 | 50.85 | 50.1 | 3288 |
| 1739921400 | 51.2668 | 0.07 | 0.13 | 51.6 | 51.6 | 51.07 | 5215 |
| 1739575800 | 51.2 | 0.68 | 1.35 | 50.98 | 51.2 | 50.92 | 5084 |
| 1739489400 | 50.52 | 0.95 | 1.91 | 49.46 | 50.52 | 49.46 | 7226 |
| 1739403000 | 49.5742 | -0.4 | -0.80 | 49.55 | 49.76 | 49.39 | 7999 |
| 1739316600 | 49.9719 | 0.14 | 0.28 | 49.66 | 50.02 | 49.66 | 4443 |
| 1739230200 | 49.83 | 0.74 | 1.51 | 49.64 | 49.93 | 49.515 | 14500 |
| 1738971000 | 49.09 | -0.93 | -1.86 | 49.76 | 50.21 | 48.96 | 15903 |
| 1738884600 | 50.02 | 0.06 | 0.13 | 50.32 | 50.51 | 49.83 | 18152 |
| 1738798200 | 49.9571 | -0.66 | -1.31 | 50.09 | 50.1 | 49.784 | 3616 |
| 1738711800 | 50.6187 | 1.6 | 3.27 | 49.35 | 50.6187 | 49.35 | 21994 |
| 1738625400 | 49.0146 | -0.93 | -1.85 | 48.92 | 49.52 | 48.89 | 10884 |
| 1738366200 | 49.94 | -0.47 | -0.93 | 50.71 | 50.71 | 49.7587 | 9458 |
| 1738279800 | 50.41 | 1.21 | 2.46 | 49.39 | 50.6858 | 49.39 | 8354 |
| 1738193400 | 49.2 | -0.33 | -0.67 | 49.8 | 49.8 | 49.1 | 3918 |
| 1738107000 | 49.53 | 1.08 | 2.23 | 48.35 | 49.53 | 48.35 | 6289 |
| 1738020600 | 48.45 | -0.27 | -0.55 | 47.86 | 48.69 | 47.78 | 12581 |
| 1737761400 | 48.72 | 0.82 | 1.71 | 48.2 | 48.933784 | 48.16 | 13790 |
| 1737675000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1737588600 | 47.9 | 0.61 | 1.29 | 47.44 | 48.01 | 47.44 | 9279 |
| 1737502200 | 47.29 | 0.53 | 1.12 | 47.27 | 47.36 | 46.7399 | 6816 |
| 1737156600 | 46.7648 | 0.72 | 1.57 | 46.54 | 46.8 | 46.54 | 7242 |
| 1737070200 | 46.04 | 0.11 | 0.23 | 45.99 | 46.22 | 45.76 | 5753 |
| 1736983800 | 45.9338 | 1.14 | 2.54 | 45.93 | 46.13 | 45.7533 | 5941 |
| 1736897400 | 44.7957 | -0.11 | -0.25 | 45.42 | 45.42 | 44.7 | 2982 |
| 1736811000 | 44.91 | -0.15 | -0.34 | 44.67 | 44.96 | 44.5 | 12250 |
| 1736551800 | 45.0625 | -0.83 | -1.80 | 45.3 | 45.42 | 44.8175 | 6447 |
| 1736379000 | 45.89 | 0.1 | 0.21 | 45.9 | 45.9 | 45.43 | 9248 |
| 1736292600 | 45.7921 | -0.63 | -1.35 | 46.66 | 46.66 | 45.6 | 8526 |
| 1736206200 | 46.418 | 0.92 | 2.01 | 46.35 | 46.6762 | 46.27 | 5179 |
| 1735947000 | 45.5024 | 0.38 | 0.84 | 45.35 | 45.57 | 45.29 | 11999 |
| 1735860600 | 45.1222 | 0.43 | 0.97 | 44.97 | 45.46 | 44.834 | 8082 |
| 1735687800 | 44.69 | -0.25 | -0.56 | 45.21 | 45.21 | 44.69 | 9482 |
| 1735601400 | 44.9416 | -0.13 | -0.29 | 44.5 | 45.04 | 44 | 21779 |
| 1735342200 | 45.0706 | -0.62 | -1.36 | 45.36 | 45.36 | 44.7331 | 16434 |
| 1735255800 | 45.69 | -0.17 | -0.37 | 45.61 | 45.97 | 44.48 | 403962 |
| 1735077840 | 45.86 | 0.11 | 0.23 | 46 | 46 | 45.78 | 8448 |
| 1734996600 | 45.7549 | 0.05 | 0.11 | 45.67 | 45.87 | 45.52 | 8393 |
| 1734737400 | 45.7032 | 0.29 | 0.64 | 44.83 | 45.95 | 44.65 | 5890 |
| 1734651000 | 45.4132 | -0.19 | -0.41 | 46.12 | 46.17 | 45.36 | 8680 |
| 1734564600 | 45.6022 | -1.93 | -4.06 | 47.48 | 47.59 | 45.3 | 10811 |
| 1734478200 | 47.53 | -0.14 | -0.29 | 47.67 | 47.79 | 47.455 | 11880 |
| 1734391800 | 47.6668 | 0.22 | 0.46 | 47.36 | 47.81 | 47.31 | 10028 |
| 1734132600 | 47.45 | -0.46 | -0.96 | 47.81 | 47.9 | 47.17 | 5614 |
| 1734046200 | 47.9099 | -0.22 | -0.46 | 47.87 | 48.13 | 47.8403 | 13256 |
| 1733959800 | 48.13 | 1 | 2.11 | 47.38 | 48.16 | 47.38 | 12134 |
| 1733873400 | 47.1339 | -0.84 | -1.75 | 47.5 | 47.59 | 47.11 | 7485 |
