Hot Features
프리미엄
ProShares Ultra QQQ (QLD)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 3.88529139685 | 108.1 | 112.45 | 103.09 | 4584655 | 106.78408644 | SP |
| 4 | 4.42 | 4.0971449759 | 107.88 | 117.06 | 103.09 | 3490460 | 109.47057232 | SP |
| 12 | 9.24 | 8.96565107704 | 103.06 | 120.6799 | 98.24 | 2716133 | 108.65865068 | SP |
| 26 | 9.03 | 8.74406894548 | 103.27 | 120.6799 | 76.7625 | 3106073 | 99.97114398 | SP |
| 52 | 37.81 | 50.7584910726 | 74.49 | 120.6799 | 73.29 | 3115378 | 93.37712751 | SP |
| 156 | 33.8 | 43.0573248408 | 78.5 | 120.6799 | 32.975 | 4669130 | 62.8843751 | SP |
| 260 | 78.7725 | 234.948922526 | 33.5275 | 120.6799 | 16.865 | 3757419 | 62.03185974 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 112.19 | 3.58 | 3.30 | 112.74 | 112.91 | 111 | 2973641 |
| 1737070200 | 108.61 | -1.47 | -1.34 | 111.11 | 111.131 | 108.56 | 2143012 |
| 1736983800 | 110.08 | 4.76 | 4.52 | 108.62 | 110.6199 | 107.975 | 3084495 |
| 1736897400 | 105.32 | -0.25 | -0.24 | 106.87 | 107.42 | 103.86 | 2961854 |
| 1736811000 | 105.57 | -0.66 | -0.62 | 103.66 | 105.72 | 103.09 | 2392290 |
| 1736551800 | 106.23 | -3.5 | -3.19 | 108.1 | 108.1 | 104.85 | 12341624 |
| 1736379000 | 109.73 | 0.02 | 0.02 | 109.69 | 110.4392 | 107.75 | 3078974 |
| 1736292600 | 109.71 | -4.1 | -3.60 | 114.3 | 114.4 | 108.91 | 3258625 |
| 1736206200 | 113.81 | 2.53 | 2.27 | 113.58 | 115.25 | 112.74 | 2595425 |
| 1735947000 | 111.28 | 3.52 | 3.27 | 109.07 | 111.71 | 108.72 | 3387249 |
| 1735860600 | 107.76 | -0.48 | -0.44 | 109.54 | 110.5001 | 105.9 | 4110205 |
| 1735687800 | 108.24 | -1.89 | -1.72 | 110.67 | 110.99 | 107.84 | 3315800 |
| 1735601400 | 110.13 | -3.03 | -2.68 | 110.09 | 111.77 | 108.52 | 3257631 |
| 1735342200 | 113.16 | -3.17 | -2.73 | 114.71 | 114.87 | 111.13 | 3085310 |
| 1735255800 | 116.33 | -0.21 | -0.18 | 115.77 | 117.06 | 114.88 | 1593237 |
| 1735077840 | 116.54 | 3.06 | 2.70 | 114.29 | 116.54 | 114.02 | 1414758 |
| 1734996600 | 113.48 | 2.03 | 1.82 | 112.03 | 113.62 | 110.58 | 2353698 |
| 1734737400 | 111.45 | 1.94 | 1.77 | 107.88 | 114.01 | 107.39 | 4963640 |
| 1734651000 | 109.51 | -1.07 | -0.97 | 112.54 | 112.78 | 109.39 | 4721460 |
| 1734564600 | 110.58 | -8.6 | -7.22 | 118.84 | 119.61 | 109.9 | 4461676 |
| 1734478200 | 119.18 | -1.07 | -0.89 | 119.42 | 119.91 | 118.44 | 2088629 |
| 1734391800 | 120.25 | 3.37 | 2.88 | 118.01 | 120.6799 | 117.97 | 2032027 |
| 1734132600 | 116.88 | 1.7 | 1.48 | 116.86 | 118.03 | 115.5 | 1781537 |
| 1734046200 | 115.18 | -1.53 | -1.31 | 115.71 | 116.26 | 114.985 | 1685363 |
| 1733959800 | 116.71 | 4.06 | 3.60 | 114.56 | 117.01 | 114.42 | 1893131 |
| 1733873400 | 112.65 | -0.83 | -0.73 | 113.97 | 114.77 | 112.08 | 2078942 |
| 1733787000 | 113.48 | -1.85 | -1.60 | 114.84 | 115.21 | 112.98 | 1940345 |
| 1733527800 | 115.33 | 1.98 | 1.75 | 113.57 | 115.41 | 113.54 | 2225530 |
| 1733441400 | 113.35 | -0.63 | -0.55 | 113.97 | 114.3 | 113.1721 | 1158959 |
| 1733355000 | 113.98 | 2.71 | 2.44 | 112.72 | 114.07 | 112.43 | 2233583 |
| 1733268600 | 111.27 | 0.7 | 0.63 | 109.97 | 111.35 | 109.78 | 1628126 |
| 1733182200 | 110.57 | 2.36 | 2.18 | 108.77 | 111.01 | 108.63 | 2624338 |
| 1732917840 | 108.21 | 1.76 | 1.65 | 106.61 | 108.49 | 106.39 | 1299204 |
| 1732750200 | 106.45 | -1.72 | -1.59 | 107.67 | 107.67 | 105 | 1802763 |
| 1732663800 | 108.17 | 1.12 | 1.05 | 107.68 | 108.51 | 107.31 | 1483096 |
| 1732577400 | 107.05 | 0.33 | 0.31 | 108.45 | 109.1 | 106.07 | 2261247 |
| 1732318200 | 106.72 | 0.27 | 0.25 | 106.14 | 107.01 | 105.48 | 1921752 |
| 1732231800 | 106.45 | 0.77 | 0.73 | 106.96 | 107.23 | 103.3495 | 2671988 |
| 1732145400 | 105.68 | -0.13 | -0.12 | 105.68 | 105.81 | 102.9 | 2924544 |
| 1732059000 | 105.81 | 1.39 | 1.33 | 103.28 | 106.04 | 103.18 | 2367123 |
| 1731972600 | 104.42 | 1.47 | 1.43 | 103.63 | 105.295 | 103.06 | 2134219 |
| 1731713400 | 102.95 | -5.23 | -4.83 | 105.72 | 105.86 | 102.11 | 3521413 |
| 1731627000 | 108.18 | -1.58 | -1.44 | 109.59 | 109.96 | 107.84 | 1956222 |
| 1731540600 | 109.76 | -0.31 | -0.28 | 109.83 | 110.915 | 108.8001 | 1618275 |
| 1731454200 | 110.07 | -0.39 | -0.35 | 110.42 | 110.8099 | 108.75 | 2133804 |
| 1731367800 | 110.46 | -0.14 | -0.13 | 111.09 | 111.2 | 109.22 | 2514179 |
| 1731108600 | 110.6 | 0.15 | 0.14 | 110.11 | 110.93 | 109.895 | 1705262 |
| 1731022200 | 110.45 | 3.37 | 3.15 | 108.25 | 110.76 | 108.23 | 2550033 |
| 1730935800 | 107.08 | 5.52 | 5.44 | 105.02 | 107.4 | 104.6 | 4520484 |
| 1730849400 | 101.56 | 2.53 | 2.55 | 99.71 | 101.84 | 99.66 | 2043582 |
| 1730763000 | 99.03 | -0.62 | -0.62 | 99.4 | 100.435 | 98.35 | 2332860 |
| 1730500200 | 99.65 | 1.37 | 1.39 | 98.84 | 101.01 | 98.75 | 2654121 |
| 1730413800 | 98.28 | -5.22 | -5.04 | 101.81 | 101.81 | 98.24 | 4185792 |
| 1730327400 | 103.5 | -1.59 | -1.51 | 104.74 | 105.15 | 103.31 | 2113575 |
| 1730241000 | 105.09 | 1.95 | 1.89 | 103.24 | 105.59 | 102.48 | 2303783 |
| 1730154600 | 103.14 | 0.04 | 0.04 | 104.43 | 104.43 | 103.02 | 1749148 |
| 1729895400 | 103.1 | 1.17 | 1.15 | 103.06 | 105.1622 | 102.76 | 3443532 |
| 1729809000 | 101.93 | 1.61 | 1.60 | 101.82 | 102.2 | 100.76 | 1638902 |
| 1729722600 | 100.32 | -3.2 | -3.09 | 102.5 | 102.76 | 98.94 | 2278381 |
| 1729636200 | 103.52 | 0.2 | 0.19 | 102.17 | 104.13 | 101.84 | 1935014 |
| 1729549800 | 103.32 | 0.39 | 0.38 | 102.41 | 103.64 | 101.58 | 2285579 |
| 1729290600 | 102.93 | 1.24 | 1.22 | 102.76 | 103.39 | 102.45 | 1379698 |
