Hot Features
프리미엄
ProShares UltraShort Consumer Discretionary (SCC)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9059 | 9.94401756312 | 9.11 | 10.2268 | 9.1003 | 33297 | 9.78022523 | SP |
| 4 | 1.3259 | 15.2577675489 | 8.69 | 10.2268 | 8.39 | 15825 | 9.43943033 | SP |
| 12 | 0.5559 | 5.87632135307 | 9.46 | 10.2268 | 8.3155 | 12078 | 9.20048383 | SP |
| 26 | -3.5741 | -26.2994849154 | 13.59 | 14.5189 | 8.3155 | 7501 | 10.06363961 | SP |
| 52 | -4.7841 | -32.325 | 14.8 | 17.35 | 8.3155 | 7550 | 12.6955954 | SP |
| 156 | -0.8341 | -7.68755760369 | 10.85 | 34.31 | 8.3155 | 10153 | 20.08033067 | SP |
| 260 | -3.2841 | -24.692481203 | 13.3 | 34.31 | 7.7887 | 7720 | 18.61061544 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 10.0159 | 0.04 | 0.43 | 9.86 | 10.06 | 9.68 | 26630 |
| 1740526200 | 9.9726 | 0.11 | 1.16 | 9.7899999 | 10.2268 | 9.7899999 | 31011 |
| 1740439800 | 9.8581 | 0.12 | 1.21 | 10.03 | 10.03 | 9.7 | 57754 |
| 1740180600 | 9.7402 | 0.48 | 5.16 | 9.26 | 9.8139 | 9.26 | 62840 |
| 1740094200 | 9.2624 | 0.16 | 1.78 | 9.11 | 9.389 | 9.11 | 13390 |
| 1740007800 | 9.1003 | 0 | 0.01 | 9.11 | 9.19 | 9.1003 | 1492 |
| 1739921400 | 9.0997 | 0.08 | 0.84 | 8.97 | 9.21 | 8.97 | 8456 |
| 1739575800 | 9.0238 | 0.01 | 0.14 | 8.94 | 9.0564 | 8.86 | 11727 |
| 1739489400 | 9.0112 | -0.29 | -3.09 | 9.22 | 9.22 | 9 | 5437 |
| 1739403000 | 9.2988 | -0.01 | -0.11 | 10.15 | 10.15 | 9.2 | 20873 |
| 1739316600 | 9.3088 | 0.23 | 2.58 | 9.25 | 9.33 | 9.154 | 14671 |
| 1739230200 | 9.075 | -0.07 | -0.72 | 9.09 | 9.145 | 8.9794 | 4436 |
| 1738971000 | 9.141 | 0.34 | 3.81 | 8.85 | 9.17 | 8.8099 | 15550 |
| 1738884600 | 8.8055 | -0.02 | -0.28 | 8.8699999 | 8.8699999 | 8.7899 | 3623 |
| 1738798200 | 8.83 | 0.18 | 2.05 | 8.78 | 8.86 | 8.78 | 5674 |
| 1738711800 | 8.6527999 | -0.2 | -2.28 | 8.78 | 8.7899999 | 8.6527999 | 2141 |
| 1738625400 | 8.8547999 | 0.23 | 2.70 | 9.15 | 9.15 | 8.7908 | 29253 |
| 1738366200 | 8.622 | 0.12 | 1.44 | 8.4 | 8.66 | 8.39 | 3730 |
| 1738279800 | 8.5 | -0.2 | -2.27 | 8.55 | 8.56 | 8.44 | 7960 |
| 1738193400 | 8.6977 | 0.05 | 0.57 | 8.69 | 8.6977 | 8.6235 | 655 |
| 1738107000 | 8.6484 | -0.01 | -0.13 | 8.75 | 8.75 | 8.63 | 3149 |
| 1738020600 | 8.66 | -0.11 | -1.22 | 9.01 | 9.01 | 8.66 | 2833 |
| 1737761400 | 8.7667 | 0.02 | 0.19 | 8.65 | 8.785 | 8.65 | 703 |
| 1737675000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1737588600 | 8.75 | 0.08 | 0.91 | 8.66 | 8.7752 | 8.6401 | 5898 |
| 1737502200 | 8.6708 | -0.15 | -1.69 | 8.67 | 8.85 | 8.66 | 29351 |
| 1737156600 | 8.8202 | -0.24 | -2.65 | 8.91 | 8.91 | 8.7 | 15653 |
| 1737070200 | 9.0605 | 0.12 | 1.33 | 8.93 | 9.1199999 | 8.93 | 7855 |
| 1736983800 | 8.942 | -0.5 | -5.31 | 9.0157 | 9.0847 | 8.94 | 22411 |
| 1736897400 | 9.4438 | 0.02 | 0.25 | 9.15 | 9.51 | 9.11 | 10967 |
| 1736811000 | 9.42 | -0.08 | -0.83 | 9.91 | 9.91 | 9.4056 | 9576 |
| 1736551800 | 9.4991 | 0.2 | 2.10 | 9.33 | 9.599 | 9.33 | 12554 |
| 1736379000 | 9.3036 | -0.05 | -0.57 | 9.31 | 9.43 | 9.2899999 | 4723 |
| 1736292600 | 9.3566 | 0.34 | 3.74 | 9.06 | 9.3995 | 9.06 | 6257 |
| 1736206200 | 9.0195 | -0.06 | -0.64 | 8.95 | 9.11 | 8.8901 | 13273 |
| 1735947000 | 9.0774 | -0.38 | -3.98 | 9.39 | 9.39 | 9.061 | 10829 |
| 1735860600 | 9.4541 | 0.21 | 2.32 | 9.19 | 9.55 | 9.1701 | 18173 |
| 1735687800 | 9.24 | 0.21 | 2.31 | 9.02 | 9.24 | 8.98 | 14065 |
| 1735601400 | 9.0315 | 0.25 | 2.80 | 9.1199999 | 9.18 | 8.9642 | 54122 |
| 1735342200 | 8.7852 | 0.31 | 3.68 | 8.775 | 8.8332 | 8.775 | 2654 |
| 1735255800 | 8.4734 | 0.03 | 0.37 | 8.5 | 8.5 | 8.44 | 746 |
| 1735077840 | 8.4425 | -0.38 | -4.33 | 8.85 | 8.85 | 8.4425 | 474 |
| 1734996600 | 8.8242 | -0.24 | -2.66 | 8.92 | 9.0498 | 8.801 | 1662 |
| 1734737400 | 9.0652 | -0.05 | -0.50 | 9.2899999 | 9.3 | 8.865 | 9387 |
| 1734651000 | 9.1103 | 0.07 | 0.75 | 8.93 | 9.205 | 8.86 | 12497 |
| 1734564600 | 9.0429 | 0.7 | 8.35 | 8.52 | 9.0429 | 8.3155 | 8419 |
| 1734478200 | 8.3459 | -0.06 | -0.76 | 8.3997 | 8.4337 | 8.3308 | 3255 |
| 1734391800 | 8.4098 | -0.21 | -2.41 | 8.6 | 8.6 | 8.394 | 7423 |
| 1734132600 | 8.6179 | -0.06 | -0.68 | 8.68 | 8.71 | 8.6179 | 5460 |
| 1734046200 | 8.6771999 | 0.11 | 1.32 | 8.58 | 8.72 | 8.5405 | 12327 |
| 1733959800 | 8.5643999 | -0.29 | -3.27 | 8.71 | 8.71 | 8.5399999 | 10734 |
| 1733873400 | 8.8536 | -0.03 | -0.33 | 8.75 | 8.88 | 8.75 | 5563 |
| 1733787000 | 8.8832 | 0.06 | 0.73 | 8.73 | 8.93 | 8.613 | 9002 |
| 1733527800 | 8.8192 | -0.38 | -4.14 | 9.2 | 9.2 | 8.8192 | 10222 |
| 1733441400 | 9.1999 | -0.14 | -1.52 | 9.33 | 9.33 | 9.13 | 4670 |
| 1733355000 | 9.3422 | -0.17 | -1.81 | 9.46 | 9.46 | 9.3422 | 4661 |
| 1733268600 | 9.514 | 0.02 | 0.24 | 9.5693 | 9.59 | 9.514 | 4859 |
| 1733182200 | 9.4915 | -0.18 | -1.83 | 9.5 | 9.53 | 9.455 | 2948 |
| 1732917840 | 9.6685 | -0.19 | -1.90 | 9.7899999 | 9.7899999 | 9.6685 | 607 |
| 1732750200 | 9.8553 | 0.11 | 1.13 | 9.8194 | 9.8553 | 9.8194 | 448 |
