Hot Features
프리미엄
1x Short VIX Futures ETF (SVIX)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.37 | -9.59902794654 | 24.69 | 25.78 | 21.74 | 5280800 | 24.1042173 | SP |
| 4 | -2.86 | -11.3582208102 | 25.18 | 27.2298 | 21.74 | 2727479 | 24.97412067 | SP |
| 12 | -7.26 | -24.5436105477 | 29.58 | 30.25 | 21.3 | 2940905 | 25.13953156 | SP |
| 26 | -2.86 | -11.3582208102 | 25.18 | 30.38 | 21.3 | 2554017 | 25.67271784 | SP |
| 52 | -19.16 | -46.1909353905 | 41.48 | 51.59 | 17.5 | 2311287 | 28.84819171 | SP |
| 156 | 7.41 | 49.6981891348 | 14.91 | 51.59 | 9.14 | 2205870 | 22.188628 | SP |
| 260 | 7.41 | 49.6981891348 | 14.91 | 51.59 | 9.14 | 2205870 | 22.188628 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 21.8 | -0.61 | -2.72 | 21.43 | 22.78 | 20.17 | 12562059 |
| 1741044600 | 22.41 | -1.88 | -7.74 | 24.56 | 24.725 | 21.77 | 5317895 |
| 1740785400 | 24.29 | 0.43 | 1.80 | 23.69 | 24.4299 | 23.08 | 5145931 |
| 1740699000 | 23.86 | -1.37 | -5.43 | 25.44 | 25.62 | 23.755 | 4602322 |
| 1740612600 | 25.23 | 0.54 | 2.19 | 24.92 | 25.78 | 24.48 | 4696469 |
| 1740526200 | 24.69 | -0.2 | -0.80 | 24.69 | 25.19 | 23.66 | 6641384 |
| 1740439800 | 24.89 | -0.18 | -0.72 | 25.43 | 25.74 | 24.3581 | 3317698 |
| 1740180600 | 25.07 | -1.84 | -6.84 | 26.82 | 26.9124 | 24.8301 | 4720339 |
| 1740094200 | 26.91 | -0.09 | -0.33 | 26.98 | 27.2298 | 26.42 | 1450830 |
| 1740007800 | 27 | 0.19 | 0.71 | 26.51 | 27.045 | 26.51 | 1002102 |
| 1739921400 | 26.81 | 0.17 | 0.64 | 26.77 | 26.97 | 26.51 | 1579955 |
| 1739575800 | 26.64 | 0.12 | 0.45 | 26.54 | 26.7 | 26.31 | 1660978 |
| 1739489400 | 26.52 | 0.44 | 1.69 | 26.16 | 26.54 | 25.86 | 1440647 |
| 1739403000 | 26.08 | 0.05 | 0.19 | 25.44 | 26.22 | 25.27 | 1413802 |
| 1739316600 | 26.03 | -0.1 | -0.38 | 25.79 | 26.29 | 25.79 | 790272 |
| 1739230200 | 26.13 | 0.64 | 2.51 | 26 | 26.15 | 25.68 | 1384995 |
| 1738971000 | 25.49 | -0.84 | -3.19 | 26.5 | 26.57 | 25.39 | 1674700 |
| 1738884600 | 26.33 | 0.24 | 0.92 | 26.36 | 26.445 | 25.88 | 1435619 |
| 1738798200 | 26.09 | 0.41 | 1.60 | 25.53 | 26.2293 | 25.27 | 1828192 |
| 1738711800 | 25.68 | 0.75 | 3.01 | 25.18 | 25.8 | 24.95 | 1717967 |
| 1738625400 | 24.93 | -0.45 | -1.77 | 23.9 | 25.8 | 23.21 | 5192183 |
| 1738366200 | 25.38 | -0.9 | -3.42 | 26.65 | 26.7962 | 25.135 | 1778660 |
| 1738279800 | 26.28 | -0.04 | -0.15 | 26.36 | 26.69 | 26.01 | 994850 |
| 1738193400 | 26.32 | 0.24 | 0.92 | 26.23 | 26.36 | 25.25 | 1435737 |
| 1738107000 | 26.08 | 0.53 | 2.07 | 25.6 | 26.4 | 25 | 1753944 |
| 1738020600 | 25.55 | -1.54 | -5.68 | 24.12 | 25.75 | 24.07 | 5219323 |
| 1737761400 | 27.09 | 0.43 | 1.61 | 27.25 | 27.345 | 26.9203 | 1286166 |
| 1737675000 | 26.66 | 0 | 0.00 | 26.66 | 26.66 | 26.66 | 0 |
| 1737588600 | 26.66 | -0.36 | -1.33 | 27 | 27.05 | 26.4704 | 2802832 |
| 1737502200 | 27.02 | 1.12 | 4.32 | 26.44 | 27.03 | 26.22 | 2365693 |
| 1737156600 | 25.9 | -0.16 | -0.61 | 26.59 | 26.63 | 25.88 | 1335397 |
| 1737070200 | 26.06 | -0.04 | -0.15 | 26.12 | 26.34 | 25.9201 | 1474670 |
| 1736983800 | 26.1 | 1.95 | 8.07 | 25.35 | 26.13 | 25.32 | 3554712 |
| 1736897400 | 24.15 | 0.4 | 1.68 | 24.1 | 24.65 | 23.402 | 2861949 |
| 1736811000 | 23.75 | 0.5 | 2.15 | 22.5 | 23.8674 | 22.44 | 3386364 |
| 1736551800 | 23.25 | -1.62 | -6.51 | 24.07 | 24.2326 | 22.8 | 4401965 |
| 1736379000 | 24.87 | 0.13 | 0.53 | 24.53 | 25.08 | 23.6901 | 3075506 |
| 1736292600 | 24.74 | -1.63 | -6.18 | 26.55 | 26.6451 | 24.28 | 3565691 |
| 1736206200 | 26.37 | 0.31 | 1.19 | 26.28 | 26.7 | 25.75 | 3110325 |
| 1735947000 | 26.06 | 1.27 | 5.12 | 25.21 | 26.17 | 25.08 | 2138863 |
| 1735860600 | 24.79 | -0.58 | -2.29 | 25.87 | 25.87 | 23.63 | 4173578 |
| 1735687800 | 25.37 | -0.19 | -0.74 | 25.93 | 26.17 | 25.0705 | 4674213 |
| 1735601400 | 25.56 | -0.55 | -2.11 | 24.79 | 26.2995 | 23.88 | 3680639 |
| 1735342200 | 26.11 | -1.32 | -4.81 | 26.92 | 27.0399 | 24.6201 | 4973303 |
| 1735255800 | 27.43 | -0.04 | -0.15 | 27.14 | 27.59 | 26.45 | 2709629 |
| 1735077840 | 27.47 | 1.31 | 5.01 | 26.62 | 27.535 | 26.54 | 3453380 |
| 1734996600 | 26.16 | 1.49 | 6.04 | 24.99 | 26.18 | 24.16 | 4032433 |
| 1734737400 | 24.67 | 3.19 | 14.85 | 21.79 | 24.71 | 21.665 | 8487857 |
| 1734651000 | 21.48 | -2.1 | -8.91 | 24.89 | 25.1475 | 21.3 | 9978707 |
| 1734564600 | 23.58 | -4.7 | -16.62 | 28.44 | 28.85 | 23.556 | 3992639 |
| 1734478200 | 28.28 | -0.61 | -2.11 | 28.57 | 28.9583 | 28.1305 | 1073806 |
| 1734391800 | 28.89 | -0.57 | -1.93 | 29.56 | 29.65 | 28.7201 | 949856 |
| 1734132600 | 29.46 | -0.07 | -0.24 | 29.83 | 30 | 29.12 | 876833 |
| 1734046200 | 29.53 | -0.15 | -0.51 | 29.6 | 29.94 | 29.2 | 786632 |
| 1733959800 | 29.68 | 0.33 | 1.12 | 30.03 | 30.25 | 29.58 | 540694 |
| 1733873400 | 29.35 | -0.1 | -0.34 | 29.58 | 29.81 | 29.21 | 867721 |
| 1733787000 | 29.45 | -0.55 | -1.83 | 30.1 | 30.1795 | 29.11 | 1309260 |
| 1733527800 | 30 | 0.52 | 1.76 | 30.07 | 30.23 | 29.71 | 788060 |
| 1733441400 | 29.48 | -0.17 | -0.57 | 29.43 | 29.76 | 29.35 | 966698 |
