Hot Features
프리미엄
ProShares S&P 500 Ex Financials ETF (SPXN)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.284450063211 | 63.28 | 64.51 | 62.53 | 1329 | 63.65876359 | SP |
| 4 | -2 | -3.07219662058 | 65.1 | 65.44 | 62.53 | 1889 | 64.04699845 | SP |
| 12 | 0.67 | 1.07320198622 | 62.43 | 65.44 | 61.19 | 1373 | 63.33365482 | SP |
| 26 | 2.42 | 3.98813447594 | 60.68 | 65.44 | 54.79 | 3517 | 60.65167639 | SP |
| 52 | -37.3 | -37.1513944223 | 100.4 | 113.0926 | 53.286 | 2976 | 69.22668273 | SP |
| 156 | -34.93 | -35.6319494032 | 98.03 | 113.0926 | 53.286 | 1566 | 77.66653814 | SP |
| 260 | -4.062 | -6.04806289271 | 67.162 | 113.0926 | 47.69 | 1379 | 78.01684172 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 63.3526 | -0.77 | -1.20 | 64.489999 | 64.489999 | 63.3 | 1107 |
| 1736206200 | 64.122699 | 0.46 | 0.72 | 64.29 | 64.51 | 64.11 | 2483 |
| 1735947000 | 63.6642 | 0.83 | 1.33 | 63.2913 | 63.6642 | 63.2913 | 723 |
| 1735860600 | 62.8305 | -0.12 | -0.18 | 63.28 | 63.28 | 62.53 | 986 |
| 1735687800 | 62.9467 | -0.46 | -0.73 | 63.52 | 63.52 | 62.9247 | 3407 |
| 1735601400 | 63.41 | -0.59 | -0.91 | 63.29 | 63.41 | 63.19 | 383 |
| 1735342200 | 63.9953 | -0.79 | -1.22 | 64.44 | 64.44 | 63.9953 | 326 |
| 1735255800 | 64.784899 | 0.05 | 0.08 | 64.69 | 64.784899 | 64.6204 | 1858 |
| 1735077840 | 64.7329 | 0.62 | 0.97 | 64.239999 | 64.7329 | 64.239999 | 744 |
| 1734996600 | 64.1139 | 0.38 | 0.60 | 63.65 | 64.1139 | 63.54 | 914 |
| 1734737400 | 63.73 | 0.54 | 0.85 | 62.87 | 64.16 | 62.87 | 6248 |
| 1734651000 | 63.1942 | -0.21 | -0.33 | 63.93 | 63.939 | 63.1942 | 3930 |
| 1734564600 | 63.4063 | -1.71 | -2.62 | 65.05 | 65.05 | 63.4063 | 1503 |
| 1734478200 | 65.1139 | -0.19 | -0.29 | 64.959999 | 65.1139 | 64.959999 | 269 |
| 1734391800 | 65.3009 | 0.3 | 0.46 | 65.18 | 65.349999 | 65.18 | 429 |
| 1734132600 | 65.0022 | 0.01 | 0.01 | 64.83 | 65.0022 | 64.79 | 3339 |
| 1734046200 | 64.9946 | -0.36 | -0.55 | 65.105 | 65.18 | 64.9946 | 1241 |
| 1733959800 | 65.3546 | 0.63 | 0.98 | 65.099999 | 65.44 | 65.010999 | 3889 |
| 1733873400 | 64.7208 | -0.19 | -0.29 | 64.9366 | 64.9366 | 64.6601 | 961 |
| 1733787000 | 64.9075 | -0.34 | -0.51 | 65.22 | 65.22 | 64.9075 | 626 |
| 1733527800 | 65.2431 | 0.2 | 0.31 | 65.15 | 65.39 | 65.15 | 719 |
| 1733441400 | 65.0437 | -0.16 | -0.25 | 65.269999 | 65.269999 | 65.0437 | 50 |
| 1733355000 | 65.208699 | 0.5 | 0.78 | 64.94 | 65.208699 | 64.94 | 794 |
| 1733268600 | 64.7055 | 0.13 | 0.21 | 64.47 | 64.7055 | 64.47 | 846 |
| 1733182200 | 64.5717 | 0.28 | 0.44 | 64.355 | 64.6294 | 64.355 | 1259 |
| 1732917840 | 64.289199 | 0.47 | 0.74 | 63.97 | 64.289199 | 63.97 | 346 |
| 1732750200 | 63.8175 | -0.34 | -0.53 | 64.09 | 64.09 | 63.8175 | 346 |
| 1732663800 | 64.157 | 0.42 | 0.65 | 63.94 | 64.157 | 63.94 | 116 |
| 1732577400 | 63.7418 | 0.13 | 0.20 | 64.01 | 64.01 | 63.65 | 144 |
| 1732318200 | 63.6126 | 0.14 | 0.22 | 63.49 | 63.6126 | 63.45 | 2397 |
| 1732231800 | 63.4741 | 0.3 | 0.48 | 63.51 | 63.51 | 63.06 | 350 |
| 1732145400 | 63.1705 | 0.04 | 0.06 | 63.07 | 63.1705 | 62.74 | 1015 |
| 1732059000 | 63.1326 | 0.35 | 0.55 | 63.075 | 63.1326 | 63.075 | 427 |
| 1731972600 | 62.7845 | 0.23 | 0.36 | 62.63 | 62.83 | 62.58 | 1507 |
| 1731713400 | 62.5565 | -1 | -1.57 | 63.19 | 63.19 | 62.54 | 1172 |
| 1731627000 | 63.556 | -0.42 | -0.65 | 63.95 | 63.95 | 63.556 | 624 |
| 1731540600 | 63.9712 | -0.01 | -0.02 | 64.03 | 64.03 | 63.9712 | 51 |
| 1731454200 | 63.9852 | -0.16 | -0.26 | 64.26 | 64.26 | 63.88 | 925 |
| 1731367800 | 64.15 | -0.06 | -0.09 | 64.41 | 64.41 | 64.15 | 353 |
| 1731108600 | 64.207499 | 0.22 | 0.34 | 64.09 | 64.207499 | 64.09 | 326 |
| 1731022200 | 63.9891 | 0.71 | 1.11 | 63.54 | 64.12 | 63.54 | 412 |
| 1730935800 | 63.2837 | 1.3 | 2.10 | 63 | 63.3599 | 63 | 932 |
| 1730849400 | 61.98 | 0.79 | 1.29 | 61.32 | 61.98 | 61.32 | 1668 |
| 1730763000 | 61.19 | -0.2 | -0.32 | 61.26 | 61.48 | 61.19 | 6428 |
| 1730500200 | 61.3886 | 0.19 | 0.32 | 61.47 | 61.47 | 61.3886 | 695 |
| 1730413800 | 61.1943 | -1.1 | -1.76 | 61.25 | 61.265 | 61.1943 | 319 |
| 1730327400 | 62.29 | -0.32 | -0.52 | 62.37 | 62.38 | 62.29 | 1238 |
| 1730241000 | 62.6146 | 0.19 | 0.31 | 62.34 | 62.74 | 62.2547 | 2667 |
| 1730154600 | 62.4225 | 0.13 | 0.20 | 62.67 | 62.67 | 62.4225 | 321 |
| 1729895400 | 62.2958 | 0.03 | 0.05 | 62.39 | 62.39 | 62.2958 | 977 |
| 1729809000 | 62.265 | 0.23 | 0.36 | 62.36 | 62.36 | 62.16 | 1676 |
| 1729722600 | 62.04 | -0.79 | -1.26 | 62.63 | 62.63 | 61.75 | 4063 |
| 1729636200 | 62.83 | 0.09 | 0.14 | 62.5 | 62.83 | 62.5 | 3999 |
| 1729549800 | 62.7392 | -0.04 | -0.06 | 62.73 | 62.7801 | 62.5 | 1099 |
| 1729290600 | 62.7779 | 0.25 | 0.40 | 62.71 | 62.81 | 62.71 | 811 |
| 1729204200 | 62.5292 | -0.02 | -0.03 | 62.75 | 62.75 | 62.5292 | 407 |
| 1729117800 | 62.5466 | 0.22 | 0.36 | 62.43 | 62.5466 | 62.43 | 333 |
| 1729031400 | 62.3238 | -0.67 | -1.06 | 62.95 | 62.95 | 62.3238 | 517 |
| 1728945000 | 62.99 | 0.53 | 0.85 | 62.72 | 63.07 | 62.72 | 998 |
| 1728685800 | 62.4593 | 0.23 | 0.37 | 62.15 | 62.4593 | 62.15 | 481 |
| 1728599400 | 62.2277 | -0.09 | -0.14 | 62.22 | 62.29 | 62.22 | 2004 |
| 1728513000 | 62.3156 | 0.4 | 0.65 | 61.95 | 62.3156 | 61.83 | 8923 |
| 1728426600 | 61.9119 | 0.69 | 1.13 | 61.54 | 61.9119 | 61.54 | 745 |
