Hot Features
프리미엄
ProShares Short VIX Short Term Futures (SVXY)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.94755109911 | 51.86 | 52.5 | 50.34 | 919214 | 52.13460284 | SP |
| 4 | -1.31 | -2.51150306748 | 52.16 | 52.5 | 48.26 | 959404 | 51.21026552 | SP |
| 12 | -2.09 | -3.94786550812 | 52.94 | 54.04 | 45.48 | 1046248 | 50.5966258 | SP |
| 26 | -2.23 | -4.2012057272 | 53.08 | 54.04 | 45.48 | 1334701 | 50.05645497 | SP |
| 52 | -1.65 | -3.14285714286 | 52.5 | 64.2197 | 38.7701 | 1523625 | 52.15312708 | SP |
| 156 | 24.89 | 95.8782742681 | 25.96 | 64.2197 | 22.53 | 2237527 | 36.28070548 | SP |
| 260 | 18.135 | 55.4332874828 | 32.715 | 64.2197 | 12.01 | 3117404 | 28.21725436 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 50.38 | -1.86 | -3.56 | 52.25 | 52.25 | 50.16 | 2420464 |
| 1740094200 | 52.24 | -0.08 | -0.15 | 52.3 | 52.5 | 51.71 | 1364380 |
| 1740007800 | 52.32 | 0.29 | 0.56 | 51.87 | 52.34 | 51.8 | 695965 |
| 1739921400 | 52.03 | 0.13 | 0.25 | 52.05 | 52.25 | 51.805 | 815205 |
| 1739575800 | 51.9 | 0.12 | 0.23 | 51.86 | 52 | 51.6 | 800282 |
| 1739489400 | 51.78 | 0.41 | 0.80 | 51.42 | 51.83 | 51.105 | 809913 |
| 1739403000 | 51.37 | 0.13 | 0.25 | 50.67 | 51.48 | 50.53 | 702182 |
| 1739316600 | 51.24 | -0.08 | -0.16 | 51.105 | 51.52 | 51.0617 | 492007 |
| 1739230200 | 51.32 | 0.7 | 1.38 | 51.24 | 51.37 | 50.92 | 422741 |
| 1738971000 | 50.62 | -0.95 | -1.84 | 51.73 | 51.8 | 50.61 | 987965 |
| 1738884600 | 51.57 | 0.23 | 0.45 | 51.62 | 51.65 | 51.07 | 869285 |
| 1738798200 | 51.34 | 0.56 | 1.10 | 50.71 | 51.41 | 50.51 | 921665 |
| 1738711800 | 50.78 | 0.77 | 1.54 | 50.4 | 50.99 | 50.085 | 795321 |
| 1738625400 | 50.01 | -0.59 | -1.17 | 48.83 | 50.97 | 48.26 | 1694472 |
| 1738366200 | 50.6 | -0.9 | -1.75 | 51.75 | 51.9399 | 50.28 | 862565 |
| 1738279800 | 51.5 | 0.13 | 0.25 | 51.67 | 51.78 | 51.13 | 905823 |
| 1738193400 | 51.37 | 0.15 | 0.29 | 51.29 | 51.44 | 50.34 | 1025285 |
| 1738107000 | 51.22 | 0.9 | 1.79 | 50.73 | 51.4 | 50.0305 | 1011439 |
| 1738020600 | 50.32 | -1.79 | -3.44 | 49 | 50.74 | 48.88 | 2595037 |
| 1737761400 | 52.11 | 0.54 | 1.05 | 52.16 | 52.31 | 51.89 | 680499 |
| 1737675000 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
| 1737588600 | 51.57 | -0.39 | -0.75 | 51.91 | 51.98 | 51.445 | 869432 |
| 1737502200 | 51.96 | 1.08 | 2.12 | 51.37 | 52 | 51.19 | 1042928 |
| 1737156600 | 50.88 | -0.12 | -0.24 | 51.48 | 51.48 | 50.84 | 1150378 |
| 1737070200 | 51 | -0.04 | -0.08 | 51.14 | 51.2895 | 50.83 | 766339 |
| 1736983800 | 51.04 | 2.03 | 4.14 | 50.24 | 51.1095 | 50.22 | 1381990 |
| 1736897400 | 49.01 | 0.5 | 1.03 | 49.07 | 49.5101 | 48.21 | 832995 |
| 1736811000 | 48.51 | 0.49 | 1.02 | 47.2 | 48.66 | 47.05 | 888696 |
| 1736551800 | 48.02 | -1.62 | -3.26 | 48.87 | 48.98 | 47.45 | 1696319 |
| 1736379000 | 49.64 | -0.01 | -0.02 | 49.26 | 49.84 | 48.455 | 1151968 |
| 1736292600 | 49.65 | -1.47 | -2.88 | 51.29 | 51.37 | 49.05 | 1196360 |
| 1736206200 | 51.12 | 0.25 | 0.49 | 51.11 | 51.44 | 50.5202 | 1446734 |
| 1735947000 | 50.87 | 1.36 | 2.75 | 49.8 | 50.92 | 49.77 | 1034794 |
| 1735860600 | 49.51 | -0.55 | -1.10 | 50.5 | 50.5462 | 48.29 | 1320243 |
| 1735687800 | 50.06 | -0.15 | -0.30 | 50.6 | 50.8 | 49.7638 | 795368 |
| 1735601400 | 50.21 | -0.52 | -1.03 | 49.4 | 50.94 | 48.4831 | 1299322 |
| 1735342200 | 50.73 | -1.24 | -2.39 | 51.54 | 51.6099 | 49.29 | 2166895 |
| 1735255800 | 51.97 | -0.06 | -0.12 | 51.68 | 52.105 | 51.02 | 1028558 |
| 1735077840 | 52.03 | 1.37 | 2.70 | 51 | 52.13 | 51 | 924838 |
| 1734996600 | 50.66 | 1.54 | 3.14 | 49.53 | 50.71 | 48.6204 | 1285929 |
| 1734737400 | 49.12 | 3.52 | 7.72 | 45.91 | 49.17 | 45.83 | 2828274 |
| 1734651000 | 45.6 | -2.09 | -4.38 | 48.99 | 49.16 | 45.48 | 3621587 |
| 1734564600 | 47.69 | -4.52 | -8.66 | 52.46 | 52.76 | 47.69 | 1879846 |
| 1734478200 | 52.21 | -0.62 | -1.17 | 52.58 | 52.87 | 52.0929 | 826947 |
| 1734391800 | 52.83 | -0.46 | -0.86 | 53.45 | 53.46 | 52.72 | 508039 |
| 1734132600 | 53.29 | -0.04 | -0.08 | 53.7 | 53.78 | 52.9704 | 508500 |
| 1734046200 | 53.33 | -0.17 | -0.32 | 53.39 | 53.7183 | 53.05 | 703037 |
| 1733959800 | 53.5 | 0.24 | 0.45 | 53.87 | 54 | 53.41 | 448393 |
| 1733873400 | 53.26 | 0.07 | 0.13 | 53.4 | 53.61 | 53.0701 | 500030 |
| 1733787000 | 53.19 | -0.56 | -1.04 | 53.74 | 53.89 | 52.9284 | 788288 |
| 1733527800 | 53.75 | 0.47 | 0.88 | 53.78 | 53.94 | 53.49 | 792275 |
| 1733441400 | 53.28 | -0.11 | -0.21 | 53.21 | 53.52 | 53.14 | 489907 |
| 1733355000 | 53.39 | -0.14 | -0.26 | 53.87 | 54.04 | 53.34 | 750351 |
| 1733268600 | 53.53 | 0.07 | 0.13 | 53.13 | 53.73 | 52.82 | 651637 |
| 1733182200 | 53.46 | 0.54 | 1.02 | 53.23 | 53.468 | 53.12 | 563376 |
| 1732917840 | 52.92 | 0.34 | 0.65 | 52.94 | 53.28 | 52.895 | 464086 |
| 1732750200 | 52.58 | 0.08 | 0.15 | 52.43 | 52.72 | 51.8 | 679062 |
| 1732663800 | 52.5 | 0.27 | 0.52 | 52.22 | 52.74 | 52.22 | 726971 |
| 1732577400 | 52.23 | 1.02 | 1.99 | 52.04 | 52.29 | 51.04 | 784758 |
