Hot Features
프리미엄
ProShares Ultra QQQ (QLD)
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 | -4.5194 | -3.8433540267 | 117.59 | 119.67 | 112.86 | 2412685 | 118.68740154 | SP |
| 4 | -3.8894 | -3.32541039672 | 116.96 | 119.67 | 106.95 | 2383628 | 113.85932595 | SP |
| 12 | 6.4606 | 6.06003189194 | 106.61 | 120.6799 | 103.09 | 3085570 | 112.50677905 | SP |
| 26 | 14.3106 | 14.4902794654 | 98.76 | 120.6799 | 85.202 | 2929667 | 105.42277057 | SP |
| 52 | 32.4306 | 40.2165178571 | 80.64 | 120.6799 | 75.28 | 3017245 | 96.98577824 | SP |
| 156 | 49.5606 | 78.0358998583 | 63.51 | 120.6799 | 32.975 | 4437370 | 63.49048698 | SP |
| 260 | 76.5206 | 209.358686731 | 36.55 | 120.6799 | 16.865 | 3787473 | 62.99796687 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 113.14 | -4.92 | -4.17 | 118.54 | 118.54 | 112.98 | 2584193 |
| 1740094200 | 118.06 | -1.06 | -0.89 | 118.75 | 118.91 | 115.99 | 2065550 |
| 1740007800 | 119.12 | 0.06 | 0.05 | 118.71 | 119.67 | 117.8 | 1349604 |
| 1739921400 | 119.06 | 0.52 | 0.44 | 119.29 | 119.36 | 117.61 | 3136835 |
| 1739575800 | 118.54 | 0.9 | 0.77 | 117.59 | 118.86 | 117.48 | 3097435 |
| 1739489400 | 117.64 | 3.26 | 2.85 | 115.11 | 117.77 | 114.75 | 2613190 |
| 1739403000 | 114.38 | 0.13 | 0.11 | 111.77 | 114.755 | 111.65 | 2080767 |
| 1739316600 | 114.25 | -0.54 | -0.47 | 113.37 | 115.08 | 113.33 | 1101090 |
| 1739230200 | 114.79 | 2.64 | 2.35 | 113.97 | 115.28 | 113.76 | 1343811 |
| 1738971000 | 112.15 | -2.91 | -2.53 | 115.29 | 116.11 | 111.812 | 2233596 |
| 1738884600 | 115.06 | 1.15 | 1.01 | 114.11 | 115.17 | 113.43 | 1829003 |
| 1738798200 | 113.91 | 0.99 | 0.88 | 111.75 | 113.99 | 111.225 | 1767175 |
| 1738711800 | 112.92 | 2.69 | 2.44 | 110.39 | 113.16 | 110.26 | 1791474 |
| 1738625400 | 110.23 | -1.78 | -1.59 | 108.25 | 111.39 | 107.18 | 3436799 |
| 1738366200 | 112.01 | -0.4 | -0.36 | 114.06 | 115.97 | 111.5651 | 2786831 |
| 1738279800 | 112.41 | 0.93 | 0.83 | 112.72 | 113.7 | 110.35 | 2739419 |
| 1738193400 | 111.48 | -0.45 | -0.40 | 112.19 | 112.21 | 109.8 | 1910684 |
| 1738107000 | 111.93 | 3.27 | 3.01 | 109.14 | 112.41 | 107.68 | 2537060 |
| 1738020600 | 108.66 | -6.83 | -5.91 | 107.33 | 110.36 | 106.95 | 5934428 |
| 1737761400 | 115.49 | -0.87 | -0.75 | 116.96 | 117.3 | 114.8299 | 2273806 |
| 1737675000 | 116.36 | 0 | 0.00 | 116.36 | 116.36 | 116.36 | 0 |
| 1737588600 | 116.36 | 2.96 | 2.61 | 115.51 | 117.37 | 115.5 | 23111350 |
| 1737502200 | 113.4 | 1.21 | 1.08 | 113.37 | 114 | 111.46 | 3243426 |
| 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 |
