Hot Features
프리미엄
ProShares UltraShort Industrials (SIJ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.155 | 1.94968553459 | 7.95 | 8.55 | 7.95 | 6093 | 8.29985717 | SP |
| 4 | 0.905 | 12.5694444444 | 7.2 | 8.55 | 7.175 | 4565 | 7.81923202 | SP |
| 12 | 0.035 | 0.433705080545 | 8.07 | 8.55 | 7.175 | 5873 | 7.84124229 | SP |
| 26 | -1.685 | -17.2114402451 | 9.79 | 10.4399 | 7.175 | 5430 | 8.45805967 | SP |
| 52 | -3.3 | -28.9346777729 | 11.405 | 12.25 | 7.175 | 4694 | 9.31368947 | SP |
| 156 | -5.425 | -40.096082779 | 13.53 | 21.89 | 7.175 | 9280 | 14.16187696 | SP |
| 260 | -2.7852 | -25.5752878735 | 10.8902 | 24.61 | 4.78 | 10684 | 13.26775406 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.105 | -0.08 | -1.01 | 8.2 | 8.22 | 8.105 | 2394 |
| 1734996600 | 8.1881 | -0.16 | -1.88 | 8.32 | 8.32 | 8.17 | 11513 |
| 1734737400 | 8.3448 | -0.18 | -2.08 | 8.55 | 8.55 | 8.25 | 4430 |
| 1734651000 | 8.5223 | 0.03 | 0.38 | 8.405 | 8.53 | 8.31 | 7058 |
| 1734564600 | 8.49 | 0.43 | 5.39 | 7.98 | 8.49 | 7.98 | 4404 |
| 1734478200 | 8.0561 | 0.15 | 1.87 | 7.95 | 8.07 | 7.95 | 4433 |
| 1734391800 | 7.9085 | -0 | -0.03 | 7.91 | 7.91 | 7.84 | 7449 |
| 1734132600 | 7.9111 | 0.01 | 0.14 | 7.9 | 7.9111 | 7.9 | 848 |
| 1734046200 | 7.9 | 0.13 | 1.65 | 7.73 | 7.9 | 7.73 | 3418 |
| 1733959800 | 7.7716 | 0.04 | 0.46 | 7.67 | 7.7716 | 7.67 | 2772 |
| 1733873400 | 7.7357 | 0.04 | 0.49 | 7.75 | 7.8 | 7.7199 | 1030 |
| 1733787000 | 7.6977 | 0.15 | 2.05 | 7.53 | 7.7 | 7.53 | 8347 |
| 1733527800 | 7.5431 | 0.03 | 0.46 | 7.51 | 7.56 | 7.471 | 4418 |
| 1733441400 | 7.5083 | 0.17 | 2.34 | 7.43 | 7.5083 | 7.43 | 2960 |
| 1733355000 | 7.3368 | -0.05 | -0.72 | 7.38 | 7.38 | 7.3368 | 5637 |
| 1733268600 | 7.39 | 0.1 | 1.34 | 7.35 | 7.44 | 7.34 | 11854 |
| 1733182200 | 7.2924 | 0.11 | 1.55 | 7.18 | 7.2924 | 7.18 | 4912 |
| 1732917840 | 7.1812 | -0.01 | -0.12 | 7.31 | 7.31 | 7.175 | 1457 |
| 1732750200 | 7.19 | 0.01 | 0.14 | 7.22 | 7.24 | 7.19 | 869 |
| 1732663800 | 7.18 | -0.04 | -0.58 | 7.2 | 7.2108 | 7.18 | 1334 |
| 1732577400 | 7.2217 | -0.09 | -1.18 | 7.2 | 7.25 | 7.19 | 7768 |
| 1732318200 | 7.3082 | -0.21 | -2.75 | 7.4 | 7.418 | 7.3082 | 3450 |
| 1732231800 | 7.5148 | -0.19 | -2.47 | 7.55 | 7.57 | 7.48 | 2893 |
| 1732145400 | 7.705 | -0.01 | -0.15 | 7.72 | 7.7532 | 7.705 | 742 |
| 1732059000 | 7.7165 | 0.01 | 0.17 | 7.8 | 7.8 | 7.7165 | 1223 |
| 1731972600 | 7.7035 | 0.04 | 0.57 | 7.67 | 7.7035 | 7.67 | 232 |
| 1731713400 | 7.66 | 0.07 | 0.91 | 7.5501 | 7.69 | 7.5501 | 6864 |
| 1731627000 | 7.5907 | 0.25 | 3.39 | 7.41 | 7.5907 | 7.41 | 680 |
| 1731540600 | 7.3416 | -0.03 | -0.42 | 7.4 | 7.4 | 7.3099 | 1765 |
| 1731454200 | 7.3722 | 0.13 | 1.75 | 7.3 | 7.3722 | 7.3 | 7163 |
| 1731367800 | 7.2455 | -0.09 | -1.29 | 7.27 | 7.27 | 7.2 | 4084 |
| 1731108600 | 7.34 | -0.16 | -2.08 | 7.5 | 7.5 | 7.305 | 7372 |
| 1731022200 | 7.4958 | 0.09 | 1.25 | 7.45 | 7.4958 | 7.44 | 1191 |
| 1730935800 | 7.4036 | -0.62 | -7.69 | 7.5 | 7.65 | 7.39 | 24824 |
| 1730849400 | 8.02 | -0.3 | -3.55 | 8.22 | 8.22 | 8.02 | 9226 |
| 1730763000 | 8.3154 | 0.03 | 0.42 | 8.24 | 8.32 | 8.21 | 2909 |
| 1730500200 | 8.2806 | 0 | 0.01 | 8.23 | 8.2806 | 8.17 | 9827 |
| 1730413800 | 8.28 | 0.17 | 2.10 | 8.2899999 | 8.32 | 8.2178 | 19694 |
| 1730327400 | 8.11 | 0.03 | 0.37 | 8.17 | 8.17 | 8.06 | 2064 |
| 1730241000 | 8.08 | 0.03 | 0.36 | 8.11 | 8.17 | 8.03 | 6074 |
| 1730154600 | 8.0512 | -0.05 | -0.60 | 8.02 | 8.0512 | 8.015 | 4207 |
| 1729895400 | 8.1 | 0.06 | 0.69 | 7.97 | 8.14 | 7.97 | 6758 |
| 1729809000 | 8.0443 | 0.1 | 1.25 | 8.02 | 8.0701 | 8.01 | 8715 |
| 1729722600 | 7.945 | 0.06 | 0.71 | 7.97 | 7.9902 | 7.9 | 7011 |
| 1729636200 | 7.8892 | 0.2 | 2.59 | 7.92 | 7.97 | 7.86 | 27431 |
| 1729549800 | 7.69 | 0.06 | 0.79 | 7.64 | 7.71 | 7.64 | 1744 |
| 1729290600 | 7.63 | -0.05 | -0.68 | 7.64 | 7.65 | 7.63 | 4320 |
| 1729204200 | 7.6821 | 0.05 | 0.60 | 7.66 | 7.6821 | 7.66 | 2016 |
| 1729117800 | 7.636 | -0.12 | -1.55 | 7.66 | 7.66 | 7.636 | 443 |
| 1729031400 | 7.7564 | 0.14 | 1.79 | 7.7 | 7.7564 | 7.59 | 2633 |
| 1728945000 | 7.62 | -0.12 | -1.49 | 7.775 | 7.775 | 7.62 | 5206 |
| 1728685800 | 7.735 | -0.25 | -3.11 | 7.91 | 7.91 | 7.735 | 11323 |
| 1728599400 | 7.9836 | 0.06 | 0.81 | 8.02 | 8.0399999 | 7.98 | 1971 |
| 1728513000 | 7.9195 | -0.13 | -1.63 | 8.05 | 8.05 | 7.9172 | 18359 |
| 1728426600 | 8.0509 | -0.05 | -0.60 | 8.06 | 8.1199999 | 8.0448 | 4596 |
| 1728340200 | 8.0994 | 0.03 | 0.36 | 8.18 | 8.18 | 8.065 | 2398 |
| 1728081000 | 8.07 | -0.09 | -1.05 | 8.03 | 8.16 | 8.03 | 14785 |
| 1727994600 | 8.1554 | 0.09 | 1.06 | 8.16 | 8.2199 | 8.1554 | 2371 |
| 1727908200 | 8.07 | 0.04 | 0.50 | 8.0399999 | 8.07 | 8.03 | 2852 |
| 1727821800 | 8.03 | 0.06 | 0.75 | 8.07 | 8.17 | 7.96 | 20577 |
| 1727735400 | 7.97 | -0.13 | -1.57 | 8.17 | 8.18 | 7.97 | 6054 |
| 1727476200 | 8.0968 | -0.02 | -0.30 | 8.13 | 8.13 | 8.02 | 17058 |
| 1727389800 | 8.1212 | -0.12 | -1.44 | 8.08 | 8.13 | 8.06 | 7430 |
| 1727303400 | 8.24 | -0.03 | -0.36 | 8.14 | 8.24 | 8.1 | 6866 |
