Hot Features
프리미엄
ProShares UltraShort QQQ (QID)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.502849480389 | 29.83 | 30.23 | 29.32 | 3437870 | 29.58269496 | SP |
| 4 | -0.45 | -1.49352804514 | 30.13 | 32.76 | 29.32 | 4847419 | 30.95258026 | SP |
| 12 | -4.31 | -12.6802000588 | 33.99 | 34.215 | 29.32 | 4832737 | 31.59548697 | SP |
| 26 | -8.07 | -21.3774834437 | 37.75 | 43.46 | 29.32 | 5087502 | 34.79560585 | SP |
| 52 | -20.07 | -40.3417085427 | 49.75 | 51.87 | 29.32 | 7603708 | 41.03648731 | SP |
| 156 | -74.17 | -71.420317766 | 103.85 | 149.9 | 29.32 | 12310267 | 78.87569526 | SP |
| 260 | -67.17 | -69.3546721735 | 96.85 | 162.45 | 29.32 | 11606739 | 81.19534848 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 29.73 | 0.27 | 0.92 | 29.56 | 30.23 | 29.52 | 4717847 |
| 1740007800 | 29.46 | -0.02 | -0.07 | 29.56 | 29.8 | 29.32 | 2931792 |
| 1739921400 | 29.48 | -0.1 | -0.34 | 29.42 | 29.83 | 29.4 | 3188023 |
| 1739575800 | 29.58 | -0.23 | -0.77 | 29.83 | 29.865 | 29.515 | 2913817 |
| 1739489400 | 29.81 | -0.85 | -2.77 | 30.48 | 30.5751 | 29.76 | 5272299 |
| 1739403000 | 30.66 | -0.04 | -0.13 | 31.37 | 31.41 | 30.57 | 3875119 |
| 1739316600 | 30.7 | 0.15 | 0.49 | 30.93 | 30.94 | 30.48 | 3446403 |
| 1739230200 | 30.55 | -0.74 | -2.36 | 30.77 | 30.835 | 30.415 | 3623635 |
| 1738971000 | 31.29 | 0.79 | 2.59 | 30.45 | 31.3764 | 30.24 | 5582914 |
| 1738884600 | 30.5 | -0.31 | -1.01 | 30.75 | 30.93 | 30.465 | 3319906 |
| 1738798200 | 30.81 | -0.25 | -0.80 | 31.39 | 31.54 | 30.785 | 3075126 |
| 1738711800 | 31.06 | -0.78 | -2.45 | 31.79 | 31.84 | 31 | 5521262 |
| 1738625400 | 31.84 | 0.51 | 1.63 | 32.42 | 32.689999 | 31.52 | 7799226 |
| 1738366200 | 31.33 | 0.13 | 0.42 | 30.78 | 31.4697 | 30.2397 | 6601038 |
| 1738279800 | 31.2 | -0.27 | -0.86 | 31.12 | 31.7999 | 30.84 | 6767256 |
| 1738193400 | 31.47 | 0.12 | 0.38 | 31.27 | 31.94 | 31.27 | 6195090 |
| 1738107000 | 31.35 | -0.97 | -3.00 | 32.17 | 32.6 | 31.1935 | 5223433 |
| 1738020600 | 32.32 | 1.82 | 5.97 | 32.68 | 32.759999 | 31.855 | 9270894 |
| 1737761400 | 30.5 | 0.25 | 0.83 | 30.13 | 30.68 | 30.04 | 2775884 |
| 1737675000 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
| 1737588600 | 30.25 | -0.74 | -2.39 | 30.49 | 30.5 | 29.98 | 3353356 |
| 1737502200 | 30.99 | -0.41 | -1.31 | 31.08 | 31.6 | 30.9 | 3070840 |
| 1737156600 | 31.4 | -1.05 | -3.24 | 31.25 | 31.75 | 31.1852 | 6199655 |
| 1737070200 | 32.45 | 0.44 | 1.37 | 31.72 | 32.46 | 31.71 | 4918599 |
| 1736983800 | 32.009999 | -1.51 | -4.50 | 32.479999 | 32.68 | 31.845 | 5748734 |
| 1736897400 | 33.52 | 0.08 | 0.24 | 33.04 | 33.98 | 32.86 | 4635395 |
| 1736811000 | 33.439999 | 0.23 | 0.69 | 34.02 | 34.215 | 33.39 | 3424677 |
| 1736551800 | 33.21 | 1.04 | 3.23 | 32.799999 | 33.63 | 32.689999 | 5800311 |
| 1736379000 | 32.17 | -0.01 | -0.03 | 32.21 | 32.77 | 31.9799 | 6865054 |
| 1736292600 | 32.18 | 1.12 | 3.61 | 30.95 | 32.4 | 30.9172 | 6289699 |
| 1736206200 | 31.06 | -0.73 | -2.30 | 31.13 | 31.36 | 30.65 | 5105797 |
| 1735947000 | 31.79 | -1.04 | -3.17 | 32.439999 | 32.549999 | 31.64 | 6227357 |
| 1735860600 | 32.83 | 0.14 | 0.43 | 32.29 | 33.38 | 32 | 8506664 |
| 1735687800 | 32.689999 | 0.57 | 1.77 | 31.98 | 32.798499 | 31.89 | 7882136 |
| 1735601400 | 32.119999 | 0.85 | 2.72 | 32.13 | 32.56 | 31.6649 | 4673813 |
| 1735342200 | 31.27 | 0.85 | 2.79 | 30.87 | 31.81 | 30.86 | 5855538 |
| 1735255800 | 30.42 | 0.06 | 0.20 | 30.57 | 30.809 | 30.24 | 3557662 |
| 1735077840 | 30.36 | -0.83 | -2.66 | 30.98 | 31.05 | 30.36 | 2974580 |
| 1734996600 | 31.19 | -1.11 | -3.44 | 31.6 | 32.025 | 31.15 | 4996479 |
| 1734737400 | 32.299999 | -0.57 | -1.73 | 33.38 | 33.52 | 31.53 | 8041978 |
| 1734651000 | 32.869999 | 0.31 | 0.95 | 31.97 | 32.8908 | 31.92 | 7733341 |
| 1734564600 | 32.56 | 2.21 | 7.28 | 30.45 | 32.71 | 30.2468 | 8172228 |
| 1734478200 | 30.35 | 0.27 | 0.90 | 30.29 | 30.54 | 30.165 | 3041091 |
| 1734391800 | 30.08 | -0.89 | -2.87 | 30.67 | 30.68 | 29.975 | 3940565 |
| 1734132600 | 30.97 | -0.44 | -1.40 | 30.97 | 31.3486 | 30.65 | 3827737 |
| 1734046200 | 31.41 | 0.41 | 1.32 | 31.28 | 31.4652 | 31.1235 | 3486995 |
| 1733959800 | 31 | -1.15 | -3.58 | 31.62 | 31.65 | 30.92 | 7262516 |
| 1733873400 | 32.15 | 0.23 | 0.72 | 31.78 | 32.31 | 31.55 | 3039423 |
| 1733787000 | 31.92 | 0.52 | 1.66 | 31.54 | 32.049999 | 31.4437 | 3263523 |
| 1733527800 | 31.4 | -0.55 | -1.72 | 31.89 | 31.9 | 31.382966 | 3123196 |
| 1733441400 | 31.95 | 0.19 | 0.60 | 31.77 | 31.99 | 31.68 | 1855076 |
| 1733355000 | 31.76 | -0.79 | -2.43 | 32.14 | 32.22 | 31.74 | 3939313 |
| 1733268600 | 32.549999 | -0.19 | -0.58 | 32.92 | 32.999 | 32.52 | 2880522 |
| 1733182200 | 32.74 | -0.7 | -2.09 | 33.32 | 33.32 | 32.619999 | 3273376 |
| 1732917840 | 33.439999 | -0.58 | -1.70 | 33.99 | 34.05 | 33.39 | 1899595 |
| 1732750200 | 34.02 | 0.55 | 1.64 | 33.65 | 34.468 | 33.65 | 3012943 |
| 1732663800 | 33.47 | -0.36 | -1.06 | 33.64 | 33.75 | 33.369999 | 3782794 |
| 1732577400 | 33.83 | -0.09 | -0.27 | 33.369999 | 34.135 | 33.18 | 5135571 |
| 1732318200 | 33.92 | -0.07 | -0.21 | 34.12 | 34.32 | 33.825 | 4723465 |
| 1732231800 | 33.99 | -0.24 | -0.70 | 33.82 | 35 | 33.7224 | 7054021 |
