Hot Features
프리미엄
1x Short VIX Futures ETF (SVIX)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.0701 | -10.4567438692 | 29.36 | 29.725 | 25.21 | 2574278 | 27.28146657 | SP |
| 4 | 1.4399 | 5.79436619718 | 24.85 | 29.725 | 22.38 | 2314131 | 26.14011241 | SP |
| 12 | -4.7901 | -15.4121621622 | 31.08 | 32.14 | 22.38 | 2577279 | 26.21823349 | SP |
| 26 | -20.3001 | -43.5717965229 | 46.59 | 51.59 | 17.5 | 2681726 | 28.74638096 | SP |
| 52 | -6.0601 | -18.7329211747 | 32.35 | 51.59 | 17.5 | 1848916 | 31.31842584 | SP |
| 156 | 11.3799 | 76.323943662 | 14.91 | 51.59 | 9.14 | 2164458 | 21.79925464 | SP |
| 260 | 11.3799 | 76.323943662 | 14.91 | 51.59 | 9.14 | 2164458 | 21.79925464 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 26.31 | -0.91 | -3.34 | 27.25 | 27.3589 | 25.21 | 3613281 |
| 1732059000 | 27.22 | -0.91 | -3.23 | 26.54 | 27.94 | 26.4 | 2800496 |
| 1731972600 | 28.13 | 0.91 | 3.34 | 27.4 | 28.5599 | 27.16 | 1345985 |
| 1731713400 | 27.22 | -2.05 | -7.00 | 28.78 | 28.94 | 25.8401 | 3719237 |
| 1731627000 | 29.27 | 0.07 | 0.24 | 29.36 | 29.725 | 29.02 | 1392390 |
| 1731540600 | 29.2 | 0.64 | 2.24 | 28.75 | 29.34 | 28.47 | 1506901 |
| 1731454200 | 28.56 | 0.09 | 0.32 | 28.34 | 28.68 | 27.822 | 1589596 |
| 1731367800 | 28.47 | 0.06 | 0.21 | 28.76 | 28.95 | 28.43 | 2358924 |
| 1731108600 | 28.41 | 0.11 | 0.39 | 28.27 | 28.59 | 27.93 | 1931135 |
| 1731022200 | 28.3 | 0.85 | 3.10 | 27.98 | 28.41 | 27.91 | 2375413 |
| 1730935800 | 27.45 | 2.39 | 9.52 | 27.52 | 27.65 | 26.4304 | 4074315 |
| 1730849400 | 25.065 | 1.24 | 5.18 | 24.1 | 25.11 | 24.09 | 3397087 |
| 1730763000 | 23.83 | 1.03 | 4.52 | 23.07 | 23.95 | 22.875 | 3832915 |
| 1730500200 | 22.8 | 0.32 | 1.42 | 23 | 23.51 | 22.75 | 1657556 |
| 1730413800 | 22.48 | -1.81 | -7.45 | 23.7 | 23.7199 | 22.38 | 3432952 |
| 1730327400 | 24.29 | -0.58 | -2.33 | 24.65 | 25.03 | 24.2 | 1244277 |
| 1730241000 | 24.87 | 0.12 | 0.48 | 24.64 | 25.21 | 24.5 | 803597 |
| 1730154600 | 24.75 | 1.06 | 4.47 | 24.65 | 25.07 | 24.4803 | 1378787 |
| 1729895400 | 23.69 | -1.09 | -4.40 | 25.06 | 25.3288 | 23.635 | 2240091 |
| 1729809000 | 24.78 | 0.41 | 1.68 | 24.85 | 24.954 | 23.73 | 1587684 |
| 1729722600 | 24.37 | -1.31 | -5.10 | 25.41 | 25.46 | 23.7599 | 2171606 |
| 1729636200 | 25.68 | 0.11 | 0.43 | 25.3 | 25.84 | 25.0069 | 1099869 |
| 1729549800 | 25.57 | -0.06 | -0.23 | 25.49 | 25.72 | 24.93 | 1327067 |
| 1729290600 | 25.63 | 0.53 | 2.11 | 25.24 | 25.68 | 25.1032 | 1116368 |
| 1729204200 | 25.1 | 0.38 | 1.54 | 24.94 | 25.14 | 24.61 | 1305169 |
| 1729117800 | 24.72 | 0.31 | 1.27 | 24.48 | 24.85 | 24.13 | 1271018 |
| 1729031400 | 24.41 | -0.89 | -3.52 | 25.7 | 25.91 | 24.32 | 1990617 |
| 1728945000 | 25.3 | 0.9 | 3.67 | 24.79 | 25.53 | 24.67 | 1571889 |
| 1728685800 | 24.405 | 0.23 | 0.93 | 24.06 | 24.61 | 24.06 | 973177 |
| 1728599400 | 24.18 | -0.3 | -1.23 | 24.27 | 24.38 | 23.815 | 1293596 |
| 1728513000 | 24.48 | 0.6 | 2.51 | 24 | 24.5901 | 23.9 | 1473578 |
| 1728426600 | 23.88 | 0.81 | 3.51 | 23.74 | 24.16 | 23.5023 | 1901661 |
| 1728340200 | 23.07 | -2.12 | -8.42 | 24.82 | 24.82 | 22.83 | 4176077 |
| 1728081000 | 25.19 | 0.88 | 3.62 | 24.87 | 25.33 | 24.45 | 2599430 |
| 1727994600 | 24.31 | -1.12 | -4.40 | 24.86 | 25.31 | 24.18 | 3209450 |
| 1727908200 | 25.43 | 0.37 | 1.48 | 25.04 | 25.58 | 24.35 | 2207732 |
| 1727821800 | 25.06 | -2.01 | -7.43 | 27.07 | 27.0987 | 24.71 | 5067882 |
| 1727735400 | 27.07 | 0.53 | 2.00 | 26.37 | 27.1 | 25.75 | 2048628 |
| 1727476200 | 26.54 | -1.21 | -4.36 | 27.74 | 27.83 | 26.51 | 1829040 |
| 1727389800 | 27.75 | -0.04 | -0.14 | 27.9 | 28.04 | 27.5109 | 1092364 |
| 1727303400 | 27.79 | -0.37 | -1.31 | 28 | 28.39 | 27.71 | 1402412 |
| 1727217000 | 28.16 | -0.1 | -0.35 | 28.35 | 28.55 | 27.28 | 1620439 |
| 1727130600 | 28.26 | -0.05 | -0.18 | 28.65 | 28.87 | 27.99 | 1553663 |
| 1726871400 | 28.31 | 0.09 | 0.32 | 28.08 | 28.7 | 27.92 | 1934947 |
| 1726785000 | 28.22 | 1.1 | 4.06 | 28.15 | 28.45 | 27.7001 | 2448206 |
| 1726698600 | 27.12 | 0.19 | 0.71 | 27.01 | 28.29 | 26.55 | 3895467 |
| 1726612200 | 26.93 | -0.49 | -1.77 | 27.44 | 27.72 | 26.48 | 2376074 |
| 1726525800 | 27.415 | -0.29 | -1.03 | 27.6 | 27.6286 | 26.79 | 2394469 |
| 1726266600 | 27.7 | 0.11 | 0.40 | 27.5 | 28.3 | 27.39 | 2535516 |
| 1726180200 | 27.59 | 0.2 | 0.73 | 27.2 | 27.62 | 26.49 | 3159116 |
| 1726093800 | 27.39 | 1.1 | 4.18 | 26.7 | 27.42 | 24.301 | 5763579 |
| 1726007400 | 26.29 | 0.49 | 1.90 | 26.2 | 26.35 | 24.68 | 3022751 |
| 1725921000 | 25.8 | 1.44 | 5.91 | 24.91 | 26.07 | 24.62 | 3866887 |
| 1725661800 | 24.36 | -1.89 | -7.20 | 26.84 | 27.12 | 23.34 | 6943704 |
| 1725575400 | 26.25 | 1.04 | 4.13 | 25.5 | 26.6799 | 25.23 | 4235132 |
| 1725489000 | 25.21 | -0.79 | -3.04 | 25.18 | 26.808 | 24.575 | 5219606 |
| 1725402600 | 26 | -5.95 | -18.62 | 31.31 | 31.3697 | 24.77 | 6989456 |
| 1725057000 | 31.95 | 0.8 | 2.57 | 31.62 | 32.14 | 31.05 | 3354756 |
| 1724970600 | 31.15 | 0.97 | 3.21 | 31.08 | 31.57 | 30.69 | 3334469 |
| 1724884200 | 30.18 | -1.69 | -5.30 | 31.87 | 31.91 | 29.64 | 3311085 |
| 1724797800 | 31.87 | 0.69 | 2.21 | 30.78 | 31.8801 | 30.57 | 1561250 |
| 1724711400 | 31.18 | -0.09 | -0.29 | 31.4 | 31.49 | 30.46 | 3260826 |
| 1724452200 | 31.27 | 1.67 | 5.64 | 30.32 | 31.39 | 29.99 | 3672761 |
| 1724365800 | 29.6 | -1.25 | -4.05 | 31.18 | 31.2677 | 29.395 | 2777076 |
| 1724279400 | 30.85 | -0.45 | -1.44 | 31.33 | 31.43 | 30.09 | 3650807 |
