Hot Features
프리미엄
ProShares S&P 500 ExTechnology ETF (SPXT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.928 | 0.969393084717 | 95.73 | 97.24 | 95.34 | 7176 | 96.5203665 | SP |
| 4 | 4.708 | 5.12017400761 | 91.95 | 97.24 | 90.7 | 12447 | 92.92325416 | SP |
| 12 | 2.908 | 3.10186666667 | 93.75 | 97.24 | 90.7 | 11640 | 93.92885803 | SP |
| 26 | 9.668 | 11.1139211404 | 86.99 | 97.24 | 82.35 | 7246 | 92.35946174 | SP |
| 52 | 17.818 | 22.6002029427 | 78.84 | 97.24 | 78.0038 | 4684 | 90.42593049 | SP |
| 156 | 21.138 | 27.9899364407 | 75.52 | 97.24 | 61.81 | 2411 | 84.29690547 | SP |
| 260 | 37.398 | 63.1083361458 | 59.26 | 97.24 | 39.55 | 2349 | 77.80568319 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 96.658 | -0.36 | -0.37 | 97.27 | 97.62 | 96.658 | 5222 |
| 1738279800 | 97.0212 | 0.93 | 0.97 | 96.66 | 97.24 | 96.66 | 13210 |
| 1738193400 | 96.0927 | -0.18 | -0.19 | 96.35 | 96.52 | 96 | 4567 |
| 1738107000 | 96.2757 | -0.11 | -0.11 | 96.57 | 96.6399 | 96.15 | 10493 |
| 1738020600 | 96.384 | 0.42 | 0.44 | 95.34 | 96.384 | 95.34 | 5120 |
| 1737761400 | 95.96 | 0.74 | 0.78 | 95.73 | 96.08 | 95.73 | 2491 |
| 1737675000 | 95.2153 | 0 | 0.00 | 95.2153 | 95.2153 | 95.2153 | 0 |
| 1737588600 | 95.2153 | -0.23 | -0.24 | 95.68 | 95.68 | 95.2153 | 4498 |
| 1737502200 | 95.4487 | 1.02 | 1.08 | 95.18 | 95.47 | 95.16 | 7618 |
| 1737156600 | 94.4303 | 0.67 | 0.71 | 94.42 | 94.675 | 94.3112 | 3806 |
| 1737070200 | 93.7621 | 0.27 | 0.29 | 93.49 | 93.7839 | 93.47 | 1482 |
| 1736983800 | 93.492 | 1.57 | 1.71 | 93.5 | 93.66 | 93.44 | 1677 |
| 1736897400 | 91.9183 | 0.17 | 0.18 | 92.06 | 92.21 | 91.4054 | 2282 |
| 1736811000 | 91.7512 | 0.56 | 0.61 | 90.7 | 91.7512 | 90.7 | 112585 |
| 1736551800 | 91.195 | -1.05 | -1.13 | 91.88 | 91.9 | 91.03 | 3212 |
| 1736379000 | 92.2408 | 0.17 | 0.19 | 91.89 | 92.2408 | 91.82 | 28832 |
| 1736292600 | 92.0691 | -0.41 | -0.44 | 92.9 | 92.978 | 92.0691 | 6654 |
| 1736206200 | 92.4763 | 0.09 | 0.10 | 92.84 | 93.04 | 92.35 | 1323 |
| 1735947000 | 92.3885 | 0.99 | 1.09 | 91.95 | 92.49 | 91.78 | 1430 |
| 1735860600 | 91.3962 | -0.17 | -0.18 | 92.09 | 92.09 | 91.22 | 678 |
| 1735687800 | 91.5643 | -0.27 | -0.29 | 92.07 | 92.21 | 91.5643 | 2917 |
| 1735601400 | 91.8297 | -0.86 | -0.93 | 91.8 | 92.0566 | 91.4529 | 21299 |
| 1735342200 | 92.6908 | -0.9 | -0.96 | 93.02 | 93.02 | 92.35 | 3724 |
| 1735255800 | 93.59 | 0.02 | 0.02 | 93.19 | 93.59 | 93.19 | 128811 |
| 1735077840 | 93.5743 | 0.95 | 1.02 | 92.74 | 93.5743 | 92.74 | 1403 |
| 1734996600 | 92.6266 | 0.3 | 0.33 | 92.12 | 92.6266 | 91.72 | 715 |
| 1734737400 | 92.3241 | 0.68 | 0.74 | 92.91 | 93.17 | 92.3241 | 3970 |
| 1734651000 | 91.6426 | -0.36 | -0.39 | 92.63 | 92.63 | 91.6426 | 715 |
| 1734564600 | 91.9999 | -2.6 | -2.75 | 94.39 | 94.62 | 91.88 | 1711 |
| 1734478200 | 94.5987 | -0.29 | -0.31 | 94.66 | 94.73 | 94.459 | 3473 |
| 1734391800 | 94.8916 | 0.07 | 0.08 | 95 | 95.3888 | 94.8916 | 2999 |
| 1734132600 | 94.8176 | -0.26 | -0.27 | 95.08 | 95.08 | 94.81 | 3024 |
| 1734046200 | 95.0736 | -0.53 | -0.56 | 95.2047 | 95.26 | 95.0736 | 258 |
| 1733959800 | 95.6064 | 0.48 | 0.51 | 95.655 | 95.655 | 95.51 | 628 |
| 1733873400 | 95.1219 | 0.14 | 0.14 | 95.39 | 95.39 | 95.1219 | 2318 |
| 1733787000 | 94.985 | -0.61 | -0.64 | 95.67 | 95.73 | 94.985 | 1934 |
| 1733527800 | 95.5958 | 0.28 | 0.30 | 95.55 | 95.64 | 95.49 | 4977 |
| 1733441400 | 95.3143 | -0.16 | -0.17 | 95.51 | 95.6505 | 95.3143 | 51435 |
| 1733355000 | 95.4753 | 0.02 | 0.02 | 95.39 | 95.4824 | 95.18 | 12741 |
| 1733268600 | 95.4572 | -0.15 | -0.15 | 95.79 | 95.79 | 95.4399 | 86510 |
| 1733182200 | 95.605 | -0.15 | -0.16 | 95.84 | 95.84 | 95.52 | 50684 |
| 1732917840 | 95.7563 | 0.42 | 0.44 | 95.48 | 95.9 | 95.48 | 787 |
| 1732750200 | 95.3409 | -0.02 | -0.02 | 95.67 | 95.7 | 95.3409 | 1828 |
| 1732663800 | 95.359 | 0.47 | 0.49 | 95 | 95.359 | 94.8969 | 980 |
| 1732577400 | 94.8925 | 0.54 | 0.58 | 94.98 | 95.165 | 94.6842 | 2390 |
| 1732318200 | 94.3491 | 0.59 | 0.62 | 93.9799 | 94.38 | 93.9799 | 2044 |
| 1732231800 | 93.764 | 0.5 | 0.53 | 93.42 | 93.82 | 93.09 | 1517 |
| 1732145400 | 93.2665 | 0.12 | 0.13 | 93.31 | 93.31 | 92.7 | 4462 |
| 1732059000 | 93.1474 | 0.03 | 0.03 | 92.5312 | 93.378 | 92.5312 | 3592 |
| 1731972600 | 93.1179 | 0.41 | 0.45 | 92.91 | 93.1179 | 92.91 | 1000 |
| 1731713400 | 92.7049 | -0.67 | -0.72 | 93.05 | 93.19 | 92.66 | 2023 |
| 1731627000 | 93.377 | -0.81 | -0.86 | 94.24 | 94.24 | 93.377 | 2090 |
| 1731540600 | 94.1893 | 0.16 | 0.17 | 94.13 | 94.44 | 94.13 | 1023 |
| 1731454200 | 94.0301 | -0.57 | -0.60 | 94.58 | 94.58 | 94.0301 | 2609 |
| 1731367800 | 94.5984 | 0.46 | 0.48 | 94.52 | 94.8894 | 94.52 | 765 |
| 1731108600 | 94.1419 | 0.69 | 0.73 | 93.75 | 94.45 | 93.75 | 265 |
| 1731022200 | 93.4558 | 0.23 | 0.24 | 93.54 | 93.67 | 93.3 | 7720 |
| 1730935800 | 93.2299 | 2.37 | 2.61 | 92.92 | 93.2299 | 92.645 | 5799 |
| 1730849400 | 90.8616 | 1 | 1.11 | 89.96 | 90.8616 | 89.96 | 2621 |
| 1730763000 | 89.864 | -0.36 | -0.39 | 90.15 | 90.22 | 89.864 | 3575 |
| 1730500200 | 90.2202 | 0.15 | 0.17 | 90.64 | 90.64 | 90.2202 | 130 |
