ProShares Short Financials (SEF)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.54 | -1.59104301709 | 33.94 | 34.02 | 33.0899 | 4786 | 33.49140023 | SP |
4 | -1.89 | -5.3556248229 | 35.29 | 36.54 | 33.0899 | 7760 | 34.79220692 | SP |
12 | -1.87 | -5.30195633683 | 35.27 | 36.58 | 33.0899 | 8775 | 34.85170564 | SP |
26 | 23.58 | 240.122199593 | 9.82 | 36.58 | 8.735 | 40927 | 12.12127528 | SP |
52 | 22.45 | 205.02283105 | 10.95 | 36.58 | 8.735 | 42925 | 11.32586853 | SP |
156 | 21.38 | 177.870216306 | 12.02 | 36.58 | 8.735 | 80397 | 12.78342533 | SP |
260 | 14.23 | 74.2305685968 | 19.17 | 36.58 | 8.735 | 67017 | 14.55791138 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738366200 | 33.4294 | 0.21 | 0.63 | 33.1988 | 33.4456 | 33.161 | 3588 |
1738279800 | 33.22 | -0.28 | -0.83 | 33.32 | 33.32 | 33.0899 | 2439 |
1738193400 | 33.4968 | 0.01 | 0.02 | 33.3496 | 33.515 | 33.31 | 8190 |
1738107000 | 33.49 | 0.04 | 0.12 | 33.6 | 33.6 | 33.3755 | 1893 |
1738020600 | 33.45 | -0.35 | -1.04 | 34.02 | 34.02 | 33.45 | 8287 |
1737761400 | 33.8002 | -0.24 | -0.70 | 33.94 | 33.94 | 33.8002 | 3120 |
1737675000 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
1737588600 | 34.04 | 0.14 | 0.40 | 33.88 | 34.17 | 33.88 | 2917 |
1737502200 | 33.903 | -0.27 | -0.78 | 34.13 | 34.13 | 33.87 | 3008 |
1737156600 | 34.17 | -0.27 | -0.78 | 34.3 | 34.31 | 34.139 | 25762 |
1737070200 | 34.44 | -0.18 | -0.53 | 34.61 | 34.61 | 34.44 | 1739 |
1736983800 | 34.6229 | -0.94 | -2.64 | 34.71 | 34.877 | 34.58 | 14501 |
1736897400 | 35.5604 | -0.44 | -1.22 | 35.81 | 35.91 | 35.5604 | 27166 |
1736811000 | 35.9992 | -0.23 | -0.62 | 36.54 | 36.54 | 35.9992 | 4353 |
1736551800 | 36.2245 | 0.84 | 2.37 | 35.66 | 36.3363 | 35.66 | 14502 |
1736379000 | 35.3843 | -0.1 | -0.27 | 35.41 | 35.66 | 35.38 | 8751 |
1736292600 | 35.4798 | 0.06 | 0.18 | 35.35 | 35.505 | 35.2886 | 1195 |
1736206200 | 35.4155 | 0.17 | 0.47 | 35.21 | 35.42 | 35 | 1938 |
1735947000 | 35.25 | -0.29 | -0.82 | 35.29 | 35.55 | 35.25 | 2158 |
1735860600 | 35.5417 | 0.07 | 0.20 | 35.35 | 35.63 | 35.22 | 2029 |
1735687800 | 35.4704 | 0.06 | 0.16 | 35.32 | 35.53 | 35.32 | 4932 |
1735601400 | 35.4144 | 0.29 | 0.83 | 35.42 | 35.6201 | 35.335 | 3780 |
1735342200 | 35.1226 | 0.29 | 0.82 | 35 | 35.255 | 34.92 | 8593 |
1735255800 | 34.8369 | -0.08 | -0.24 | 35.1 | 35.1 | 34.8369 | 17106 |
1735077840 | 34.92 | -0.4 | -1.13 | 34.97 | 34.97 | 34.92 | 407 |
1734996600 | 35.32 | -0.64 | -1.78 | 35.5 | 35.68 | 35.32 | 31867 |
1734737400 | 35.9583 | -0.46 | -1.28 | 36.58 | 36.58 | 35.79 | 3776 |
1734651000 | 36.423 | -0.14 | -0.37 | 36.12 | 36.423 | 35.95 | 8092 |
1734564600 | 36.56 | 1.07 | 3.01 | 35.53 | 36.56 | 35.4 | 4904 |
1734478200 | 35.4917 | 0.24 | 0.67 | 35.34 | 35.63 | 35.34 | 10844 |
1734391800 | 35.2541 | 0.02 | 0.07 | 35.25 | 35.2799 | 35.18 | 31486 |
1734132600 | 35.23 | 0.12 | 0.33 | 35.22 | 35.24 | 35.2057 | 2234 |
1734046200 | 35.1129 | 0.13 | 0.37 | 34.85 | 35.1129 | 34.85 | 1392 |
1733959800 | 34.9824 | -0.09 | -0.25 | 35.02 | 35.081 | 34.96 | 2847 |
1733873400 | 35.0688 | 0.08 | 0.23 | 35.06 | 35.21 | 35.011 | 1162 |
1733787000 | 34.99 | 0.42 | 1.21 | 34.43 | 34.99 | 34.43 | 882 |
1733527800 | 34.57 | 0.02 | 0.06 | 34.6 | 34.6 | 34.5499 | 20444 |
1733441400 | 34.55 | -0.07 | -0.19 | 34.53 | 34.55 | 34.36 | 53102 |
1733355000 | 34.6151 | 0.15 | 0.42 | 34.6759 | 34.6759 | 34.57 | 879 |
1733268600 | 34.4692 | 0.28 | 0.82 | 34.01 | 34.47 | 34.01 | 4660 |
1733182200 | 34.19 | 0.33 | 0.97 | 33.91 | 34.28 | 33.91 | 5994 |
1732917840 | 33.8613 | -0.06 | -0.17 | 33.86 | 33.8613 | 33.735 | 2430 |
1732750200 | 33.92 | -0.04 | -0.12 | 33.83 | 33.93 | 33.71 | 24313 |
1732663800 | 33.9594 | -0.06 | -0.18 | 34.1 | 34.1 | 33.92 | 2255 |
1732577400 | 34.0199 | -0.2 | -0.59 | 34.01 | 34.0331 | 33.9541 | 1377 |
1732318200 | 34.2221 | -0.35 | -1.02 | 34.55 | 34.55 | 34.2221 | 3159 |
1732231800 | 34.5757 | -0.45 | -1.30 | 34.77 | 34.77 | 34.4401 | 24575 |
1732145400 | 35.0299 | 0.1 | 0.29 | 34.87 | 35.1426 | 34.87 | 2126 |
1732059000 | 34.93 | 0.21 | 0.59 | 34.91 | 34.93 | 34.82 | 5373 |
1731972600 | 34.7247 | -0.03 | -0.07 | 34.8 | 34.8 | 34.65 | 10686 |
1731713400 | 34.75 | -0.18 | -0.53 | 34.89 | 34.89 | 34.75 | 6004 |
1731627000 | 34.9343 | 0.07 | 0.21 | 34.83 | 34.9343 | 34.7023 | 3490 |
1731540600 | 34.86 | 0.03 | 0.09 | 34.84 | 34.86 | 34.59 | 5337 |
1731454200 | 34.83 | 0.13 | 0.37 | 34.69 | 34.87 | 34.69 | 6480 |
1731367800 | 34.7 | -0.54 | -1.53 | 34.82 | 34.82 | 34.5916 | 10696 |
1731108600 | 35.24 | -0.22 | -0.63 | 35.27 | 35.3447 | 35.0693 | 12192 |
1731022200 | 35.4637 | 26.72 | 305.76 | 34.98 | 35.48 | 34.98 | 16834 |
1730935800 | 8.74 | -0.56 | -5.97 | 8.83 | 8.9 | 8.735 | 341645 |
1730849400 | 9.295 | -0.09 | -0.91 | 9.3699999 | 9.3699999 | 9.295 | 26970 |
1730763000 | 9.38 | 0.06 | 0.64 | 9.34 | 9.4321 | 9.33 | 18515 |
1730500200 | 9.3208 | -0.02 | -0.21 | 9.33 | 9.3347 | 9.24 | 17551 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관