Hot Features
프리미엄
ProShares UltraPro Short MidCap 400 (SMDD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2708 | -3.16725146199 | 8.55 | 8.64 | 7.86 | 20871 | 8.14832935 | SP |
| 4 | -1.0808 | -11.547008547 | 9.36 | 9.37 | 7.5889 | 21039 | 8.05870716 | SP |
| 12 | -0.1008 | -1.20286396181 | 8.38 | 9.4 | 6.93 | 27697 | 8.20087567 | SP |
| 26 | -2.7808 | -25.1428571429 | 11.06 | 11.61 | 6.93 | 19086 | 8.59325484 | SP |
| 52 | -4.8008 | -36.7033639144 | 13.08 | 13.94 | 6.93 | 15218 | 9.57201946 | SP |
| 156 | -15.8208 | -65.646473029 | 24.1 | 36.48 | 6.93 | 17789 | 19.46604525 | SP |
| 260 | 1.9792 | 31.4158730159 | 6.3 | 36.48 | 5 | 36630 | 14.96740569 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 8.268 | 0.3 | 3.75 | 8 | 8.268 | 8 | 7882 |
| 1738884600 | 7.9695 | 0.02 | 0.24 | 7.86 | 8.05 | 7.86 | 12965 |
| 1738798200 | 7.9502 | -0.21 | -2.56 | 8.08 | 8.0801 | 7.9499 | 18264 |
| 1738711800 | 8.1587 | -0.14 | -1.70 | 8.31 | 8.35 | 8.1587 | 34691 |
| 1738625400 | 8.3 | 0.28 | 3.49 | 8.55 | 8.64 | 8.21 | 30554 |
| 1738366200 | 8.02 | 0.22 | 2.83 | 7.81 | 8.0681 | 7.71 | 25817 |
| 1738279800 | 7.7995 | -0.26 | -3.23 | 7.87 | 7.87 | 7.7 | 6955 |
| 1738193400 | 8.06 | 0.1 | 1.21 | 8.03 | 8.1701 | 7.93 | 6293 |
| 1738107000 | 7.9638 | -0.06 | -0.76 | 7.97 | 8.085 | 7.93 | 2666 |
| 1738020600 | 8.0246 | 0.25 | 3.25 | 7.96 | 8.11 | 7.82 | 24038 |
| 1737761400 | 7.7721 | 0.05 | 0.67 | 7.72 | 7.79 | 7.715 | 32654 |
| 1737675000 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1737588600 | 7.72 | 0.11 | 1.38 | 7.62 | 7.72 | 7.5889 | 9859 |
| 1737502200 | 7.6148 | -0.4 | -4.93 | 7.75 | 7.8103 | 7.6112 | 50733 |
| 1737156600 | 8.01 | -0.1 | -1.23 | 7.96 | 8.05 | 7.9101 | 33304 |
| 1737070200 | 8.11 | -0.16 | -1.93 | 8.21 | 8.32 | 8.05 | 19220 |
| 1736983800 | 8.2697 | -0.35 | -4.04 | 8.67 | 8.67 | 8.07 | 26034 |
| 1736897400 | 8.6176999 | -0.31 | -3.50 | 8.74 | 8.7899999 | 8.5696999 | 22927 |
| 1736811000 | 8.93 | -0.21 | -2.30 | 9.36 | 9.3699999 | 8.92 | 13842 |
| 1736551800 | 9.14 | 0.38 | 4.34 | 9.05 | 9.2449999 | 9.03 | 20715 |
| 1736379000 | 8.76 | -0.06 | -0.68 | 8.88 | 9.039 | 8.76 | 16510 |
| 1736292600 | 8.82 | 0.17 | 1.99 | 8.57 | 8.93 | 8.56 | 49786 |
| 1736206200 | 8.648 | -0.04 | -0.48 | 8.49 | 8.648 | 8.35 | 15181 |
| 1735947000 | 8.69 | -0.29 | -3.24 | 8.8699999 | 9.0409 | 8.6512 | 27033 |
| 1735860600 | 8.981 | 0.04 | 0.47 | 8.73 | 9.0155 | 8.693 | 11989 |
| 1735687800 | 8.9392 | -0.04 | -0.45 | 8.88 | 9.01 | 8.84 | 140148 |
| 1735601400 | 8.98 | 0.19 | 2.16 | 8.92 | 9.185 | 8.85 | 29746 |
| 1735342200 | 8.7899999 | 0.25 | 2.93 | 8.73 | 8.93 | 8.5591 | 35286 |
| 1735255800 | 8.5399999 | -0.07 | -0.86 | 8.77 | 8.77 | 8.4976 | 17664 |
| 1735077840 | 8.6141 | -0.17 | -1.97 | 8.76 | 8.7899999 | 8.6141 | 2920 |
| 1734996600 | 8.7869 | -0.22 | -2.48 | 8.97 | 9.06 | 8.7869 | 16050 |
| 1734737400 | 9.01 | -0.18 | -1.91 | 9.4 | 9.4 | 8.72 | 24603 |
| 1734651000 | 9.185 | 0.07 | 0.71 | 8.98 | 9.185 | 8.77 | 26812 |
| 1734564600 | 9.1199999 | 0.95 | 11.63 | 8.1 | 9.15 | 8.08 | 86597 |
| 1734478200 | 8.17 | 0.27 | 3.42 | 8.03 | 8.25 | 7.93 | 68108 |
| 1734391800 | 7.9 | 0 | 0.00 | 7.87 | 7.97 | 7.75 | 57001 |
| 1734132600 | 7.9 | 0.14 | 1.80 | 7.8 | 7.95 | 7.78 | 11138 |
| 1734046200 | 7.76 | 0.12 | 1.57 | 7.7 | 7.77 | 7.65 | 19004 |
| 1733959800 | 7.64 | -0.14 | -1.80 | 7.65 | 7.7 | 7.56 | 12193 |
| 1733873400 | 7.7803 | 0.17 | 2.22 | 7.59 | 7.8 | 7.59 | 14769 |
| 1733787000 | 7.6116 | 0.12 | 1.59 | 7.39 | 7.6116 | 7.39 | 5291 |
| 1733527800 | 7.4927 | -0.02 | -0.23 | 7.3792 | 7.55 | 7.3792 | 28122 |
| 1733441400 | 7.5098 | 0.18 | 2.45 | 7.36 | 7.51 | 7.32 | 40412 |
| 1733355000 | 7.33 | -0.06 | -0.78 | 7.37 | 7.44 | 7.32 | 8087 |
| 1733268600 | 7.3879 | 0.08 | 1.06 | 7.34 | 7.445 | 7.34 | 9693 |
| 1733182200 | 7.3104 | 0.06 | 0.83 | 7.21 | 7.35 | 7.21 | 13790 |
| 1732917840 | 7.25 | 0 | 0.00 | 7.129 | 7.25 | 7.12 | 32027 |
| 1732750200 | 7.25 | 0.07 | 0.97 | 7.12 | 7.29 | 7.12 | 6759 |
| 1732663800 | 7.18 | 0.1 | 1.41 | 7.1 | 7.31 | 7.1 | 14744 |
| 1732577400 | 7.08 | -0.32 | -4.32 | 7.24 | 7.24 | 6.93 | 85510 |
| 1732318200 | 7.4 | -0.41 | -5.25 | 7.69 | 7.69 | 7.4 | 56129 |
| 1732231800 | 7.81 | -0.4 | -4.87 | 8.05 | 8.11 | 7.7499 | 37787 |
| 1732145400 | 8.2096 | -0.12 | -1.45 | 8.26 | 8.4343 | 8.2032 | 42742 |
| 1732059000 | 8.33 | -0.01 | -0.12 | 8.58 | 8.6 | 8.2899999 | 16755 |
| 1731972600 | 8.34 | -0.05 | -0.60 | 8.38 | 8.4 | 8.25 | 15815 |
| 1731713400 | 8.39 | 0.28 | 3.45 | 8.19 | 8.43 | 8.18 | 14478 |
| 1731627000 | 8.11 | 0.22 | 2.79 | 7.86 | 8.155 | 7.86 | 35949 |
| 1731540600 | 7.8899 | 0.12 | 1.59 | 7.71 | 7.8899 | 7.665 | 3424 |
| 1731454200 | 7.7667 | 0.24 | 3.15 | 7.59 | 7.82 | 7.53 | 24445 |
| 1731367800 | 7.5294 | -0.2 | -2.59 | 7.56 | 7.56 | 7.48 | 7107 |
