Hot Features
프리미엄
ProShares UltraPro Short Russell 2000 New (SRTY)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 6.40692640693 | 23.1 | 25.54 | 21.885 | 5332173 | 23.30798354 | SP |
| 4 | 6.79 | 38.167509837 | 17.79 | 25.54 | 17.15 | 4352382 | 20.59466352 | SP |
| 12 | 7.96 | 47.8941034898 | 16.62 | 25.54 | 16.4499 | 3758395 | 19.03447078 | SP |
| 26 | -0.33 | -1.32476916901 | 24.91 | 26.04 | 14.26 | 2795963 | 18.51606353 | SP |
| 52 | -3 | -10.8774474257 | 27.58 | 33.64 | 14.26 | 2222679 | 21.5507707 | SP |
| 156 | -27.94 | -53.1987814166 | 52.52 | 82.42 | 14.26 | 1469490 | 35.29836321 | SP |
| 260 | -8.25 | -25.129454767 | 32.83 | 82.42 | 2.54 | 3190239 | 18.07421926 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 24.87 | -0.03 | -0.12 | 24.74 | 25.695 | 23.96 | 6662362 |
| 1741645800 | 24.9 | 1.78 | 7.70 | 23.99 | 25.54 | 23.53 | 5388041 |
| 1741390200 | 23.12 | -0.2 | -0.86 | 23.46 | 24.54 | 22.72 | 5096796 |
| 1741303800 | 23.32 | 1.06 | 4.76 | 23.14 | 23.74 | 22.41 | 4519067 |
| 1741217400 | 22.26 | -0.69 | -3.01 | 22.96 | 23.485 | 22.16 | 5073969 |
| 1741131000 | 22.95 | 0.77 | 3.47 | 23.1 | 23.9751 | 21.885 | 6582994 |
| 1741044600 | 22.18 | 1.7 | 8.30 | 20.31 | 22.5601 | 20.14 | 5604408 |
| 1740785400 | 20.48 | -0.68 | -3.21 | 21.39 | 21.59 | 20.48 | 4169108 |
| 1740699000 | 21.16 | 0.96 | 4.75 | 20.21 | 21.195 | 20 | 3580533 |
| 1740612600 | 20.2 | -0.09 | -0.44 | 20.09 | 20.44 | 19.45 | 4111476 |
| 1740526200 | 20.29 | 0.24 | 1.20 | 20.01 | 20.8 | 19.75 | 5349139 |
| 1740439800 | 20.05 | 0.43 | 2.19 | 19.34 | 20.33 | 19.34 | 3205414 |
| 1740180600 | 19.62 | 1.59 | 8.82 | 17.64 | 19.69 | 17.61 | 4411884 |
| 1740094200 | 18.03 | 0.51 | 2.91 | 17.61 | 18.31 | 17.58 | 4029389 |
| 1740007800 | 17.52 | 0.2 | 1.15 | 17.74 | 17.8 | 17.3401 | 3323281 |
| 1739921400 | 17.32 | -0.27 | -1.53 | 17.56 | 17.715 | 17.22 | 2578434 |
| 1739575800 | 17.59 | 0.06 | 0.34 | 17.29 | 17.6884 | 17.15 | 4810914 |
| 1739489400 | 17.53 | -0.59 | -3.26 | 17.81 | 18.105 | 17.48 | 3080894 |
| 1739403000 | 18.12 | 0.47 | 2.66 | 18.47 | 18.5587 | 17.94 | 4954151 |
| 1739316600 | 17.65 | 0.34 | 1.96 | 17.79 | 17.84 | 17.4701 | 2825364 |
| 1739230200 | 17.31 | -0.24 | -1.37 | 17.24 | 17.59 | 17.2107 | 3210509 |
| 1738971000 | 17.55 | 0.61 | 3.60 | 16.92 | 17.65 | 16.83 | 5063060 |
| 1738884600 | 16.94 | 0.18 | 1.07 | 16.55 | 17.245 | 16.51 | 6551839 |
| 1738798200 | 16.76 | -0.57 | -3.29 | 17.09 | 17.32 | 16.75 | 3311591 |
| 1738711800 | 17.33 | -0.74 | -4.10 | 18.15 | 18.23 | 17.29 | 4294725 |
| 1738625400 | 18.07 | 0.6 | 3.43 | 18.62 | 18.8 | 17.69 | 5959296 |
| 1738366200 | 17.47 | 0.5 | 2.95 | 16.94 | 17.66 | 16.600971 | 5121840 |
| 1738279800 | 16.97 | -0.53 | -3.03 | 16.97 | 17.34 | 16.629999 | 5009571 |
| 1738193400 | 17.5 | 0.12 | 0.69 | 17.42 | 17.8651 | 17.05 | 3559365 |
| 1738107000 | 17.38 | -0.05 | -0.29 | 17.37 | 17.7399 | 17.2 | 1900984 |
| 1738020600 | 17.43 | 0.49 | 2.89 | 17.4 | 17.7175 | 16.75 | 4018518 |
| 1737761400 | 16.94 | -0.06 | -0.35 | 16.91 | 17.07 | 16.6 | 1019199 |
| 1737675000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588600 | 17 | 0.33 | 1.98 | 16.739999 | 17.09 | 16.66 | 1841047 |
| 1737502200 | 16.67 | -1 | -5.66 | 17.19 | 17.3199 | 16.649999 | 4899760 |
| 1737156600 | 17.67 | -0.2 | -1.12 | 17.35 | 17.85 | 17.34 | 1830853 |
| 1737070200 | 17.87 | -0.09 | -0.50 | 17.93 | 18.29 | 17.71 | 4662336 |
| 1736983800 | 17.96 | -1.13 | -5.92 | 17.63 | 18.25 | 17.59 | 2863006 |
| 1736897400 | 19.09 | -0.67 | -3.39 | 19.23 | 19.76 | 18.96 | 3896100 |
| 1736811000 | 19.76 | -0.1 | -0.50 | 20.52 | 20.65 | 19.69 | 3086603 |
| 1736551800 | 19.86 | 1.25 | 6.72 | 19.5 | 20.239 | 19.4 | 3214861 |
| 1736379000 | 18.61 | 0.27 | 1.47 | 18.8 | 19.27 | 18.4603 | 2943979 |
| 1736292600 | 18.34 | 0.44 | 2.46 | 17.68 | 18.66 | 17.45 | 3901529 |
| 1736206200 | 17.9 | -0.03 | -0.17 | 17.6 | 17.99 | 17.28 | 1733928 |
| 1735947000 | 17.93 | -0.82 | -4.37 | 18.55 | 18.69 | 17.84 | 2145886 |
| 1735860600 | 18.75 | -0.04 | -0.21 | 18.31 | 19.1301 | 17.9264 | 2512250 |
| 1735687800 | 18.79 | -0.05 | -0.27 | 18.5 | 18.98 | 18.19 | 3398644 |
| 1735601400 | 18.84 | 0.43 | 2.34 | 18.83 | 19.52 | 18.5599 | 2924703 |
| 1735342200 | 18.41 | 0.83 | 4.72 | 17.97 | 18.905 | 17.68 | 2727755 |
| 1735255800 | 17.58 | -0.57 | -3.14 | 18.4 | 18.63 | 17.4999 | 2084606 |
| 1735077840 | 18.15 | -0.49 | -2.63 | 18.49 | 18.88 | 18.1 | 1240829 |
| 1734996600 | 18.64 | -0.29 | -1.53 | 18.56 | 19.14 | 18.44 | 1349935 |
| 1734737400 | 18.93 | -0.52 | -2.67 | 19.82 | 19.96 | 18.24 | 4246138 |
| 1734651000 | 19.45 | 0.28 | 1.46 | 18.59 | 19.62 | 18.3 | 4026650 |
| 1734564600 | 19.17 | 2.22 | 13.10 | 16.7 | 19.615 | 16.53 | 4910762 |
| 1734478200 | 16.95 | 0.59 | 3.61 | 16.62 | 17.045 | 16.4499 | 4795392 |
| 1734391800 | 16.36 | -0.3 | -1.80 | 16.7 | 16.83 | 16.12 | 2079158 |
| 1734132600 | 16.66 | 0.35 | 2.15 | 16.399999 | 16.9104 | 16.3 | 1701054 |
| 1734046200 | 16.309999 | 0.63 | 4.02 | 15.82 | 16.3669 | 15.7399 | 2203152 |
