Hot Features
프리미엄
ProShares UltraShort Consumer Staples (SZK)
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 | -0.2905 | -2.31474103586 | 12.55 | 12.65 | 12.2595 | 1100 | 12.48304998 | SP |
| 4 | -1.4955 | -10.8724100327 | 13.755 | 13.79 | 12.2595 | 2650 | 12.81212353 | SP |
| 12 | -0.252 | -2.01414698477 | 12.5115 | 13.79 | 11.65 | 2558 | 12.68229675 | SP |
| 26 | -0.6305 | -4.89138867339 | 12.89 | 13.79 | 11.34 | 3889 | 12.19064698 | SP |
| 52 | -2.6405 | -17.7214765101 | 14.9 | 15.3283 | 11.34 | 2846 | 12.69496094 | SP |
| 156 | -1.0305 | -7.7539503386 | 13.29 | 18.68 | 11.12 | 6748 | 14.66857809 | SP |
| 260 | 2.3695 | 23.9585439838 | 9.89 | 19.56 | 6.68 | 5300 | 14.00650668 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 12.2595 | -0 | -0.02 | 12.33 | 12.33 | 12.2595 | 472 |
| 1739316600 | 12.2614 | -0.24 | -1.93 | 12.54 | 12.54 | 12.2614 | 1084 |
| 1739230200 | 12.5027 | -0.13 | -1.07 | 12.51 | 12.6425 | 12.5027 | 529 |
| 1738971000 | 12.6374 | 0.06 | 0.46 | 12.58 | 12.65 | 12.58 | 75 |
| 1738884600 | 12.58 | -0.12 | -0.97 | 12.55 | 12.64 | 12.55 | 3340 |
| 1738798200 | 12.7034 | -0.17 | -1.31 | 12.83 | 12.83 | 12.7034 | 1648 |
| 1738711800 | 12.8725 | 0.24 | 1.92 | 12.79 | 12.9351 | 12.79 | 5286 |
| 1738625400 | 12.6299 | -0.1 | -0.81 | 13.04 | 13.04 | 12.59 | 10979 |
| 1738366200 | 12.7333 | 0.24 | 1.94 | 12.58 | 12.75 | 12.58 | 2361 |
| 1738279800 | 12.4904 | -0.25 | -1.96 | 12.6 | 12.6 | 12.435 | 3043 |
| 1738193400 | 12.74 | -0.05 | -0.40 | 12.69 | 12.74 | 12.661526 | 1842 |
| 1738107000 | 12.7907 | 0.38 | 3.07 | 12.39 | 12.8077 | 12.39 | 2095 |
| 1738020600 | 12.4092 | -0.69 | -5.29 | 12.9 | 12.9 | 12.4092 | 2188 |
| 1737761400 | 13.102 | -0.23 | -1.71 | 13.11 | 13.13 | 13.1 | 1590 |
| 1737675000 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1737588600 | 13.33 | 0.13 | 1.01 | 13.2089 | 13.33 | 13.2089 | 3071 |
| 1737502200 | 13.197 | -0.08 | -0.64 | 13.14 | 13.2899 | 13.09 | 4367 |
| 1737156600 | 13.2814 | -0.17 | -1.27 | 13.4 | 13.4 | 13.2723 | 1339 |
| 1737070200 | 13.4526 | -0.18 | -1.31 | 13.755 | 13.79 | 13.4526 | 2396 |
| 1736983800 | 13.6309 | 0.08 | 0.59 | 13.332 | 13.6309 | 13.332 | 4712 |
| 1736897400 | 13.5504 | -0.02 | -0.14 | 13.42 | 13.62 | 13.42 | 931 |
| 1736811000 | 13.57 | 0.01 | 0.06 | 13.66 | 13.66 | 13.52 | 5695 |
| 1736551800 | 13.5616 | 0.35 | 2.64 | 13.32 | 13.58 | 13.32 | 5595 |
| 1736379000 | 13.2133 | -0.04 | -0.29 | 13.41 | 13.4228 | 13.2133 | 8051 |
| 1736292600 | 13.2518 | 0.08 | 0.60 | 13.19 | 13.2518 | 12.9673 | 1398 |
| 1736206200 | 13.1729 | 0.29 | 2.25 | 12.96 | 13.1729 | 12.96 | 1966 |
| 1735947000 | 12.8831 | 0.01 | 0.09 | 12.825 | 12.8831 | 12.825 | 388 |
| 1735860600 | 12.8711 | 0.07 | 0.51 | 12.72 | 12.8711 | 12.6595 | 416 |
| 1735687800 | 12.8057 | 0.01 | 0.09 | 12.75 | 12.88 | 12.75 | 3212 |
| 1735601400 | 12.7945 | 0.24 | 1.91 | 12.77 | 12.91 | 12.77 | 2844 |
| 1735342200 | 12.5545 | 0.14 | 1.13 | 12.5 | 12.61 | 12.5 | 2804 |
| 1735255800 | 12.414 | -0.08 | -0.64 | 12.43 | 12.4362 | 12.414 | 427 |
| 1735077840 | 12.4944 | -0.15 | -1.15 | 12.76 | 12.76 | 12.4944 | 4177 |
| 1734996600 | 12.64 | -0.04 | -0.35 | 12.5 | 12.8699 | 12.5 | 4908 |
| 1734737400 | 12.6839 | -0.04 | -0.28 | 12.7602 | 12.7701 | 12.5653 | 1306 |
| 1734651000 | 12.7191 | 0.17 | 1.37 | 12.69 | 12.72 | 12.5885 | 2797 |
| 1734564600 | 12.5468 | 0.33 | 2.73 | 12.27 | 12.55 | 12.26 | 4962 |
| 1734478200 | 12.213 | 0.04 | 0.33 | 12.15 | 12.2202 | 12.15 | 856 |
| 1734391800 | 12.1724 | 0.14 | 1.18 | 11.9562 | 12.1724 | 11.9562 | 348 |
| 1734132600 | 12.0306 | 0.06 | 0.46 | 11.97 | 12.0306 | 11.97 | 339 |
| 1734046200 | 11.9751 | -0.07 | -0.54 | 11.99 | 11.99 | 11.9751 | 158 |
| 1733959800 | 12.0403 | 0.17 | 1.46 | 11.84 | 12.0403 | 11.78 | 820 |
| 1733873400 | 11.8675 | -0.1 | -0.80 | 11.84 | 11.8675 | 11.84 | 529 |
| 1733787000 | 11.9629 | 0.06 | 0.50 | 11.97 | 11.97 | 11.87 | 2835 |
| 1733527800 | 11.9034 | 0.1 | 0.84 | 11.7 | 11.9034 | 11.67 | 3280 |
| 1733441400 | 11.8047 | -0.1 | -0.88 | 11.79 | 11.82 | 11.7815 | 729 |
| 1733355000 | 11.9093 | 0.09 | 0.79 | 12 | 12 | 11.9093 | 223 |
| 1733268600 | 11.8156 | 0.13 | 1.07 | 11.81 | 11.8156 | 11.75 | 3573 |
| 1733182200 | 11.6905 | 0.02 | 0.21 | 11.67 | 11.7901 | 11.67 | 5029 |
| 1732917840 | 11.6665 | -0.1 | -0.82 | 11.71 | 11.71 | 11.65 | 1235 |
| 1732750200 | 11.7634 | -0.04 | -0.35 | 11.73 | 11.8 | 11.65 | 1691 |
| 1732663800 | 11.8044 | -0.11 | -0.95 | 11.89 | 11.9055 | 11.8044 | 3276 |
| 1732577400 | 11.9176 | -0.1 | -0.82 | 11.84 | 11.92 | 11.825 | 599 |
| 1732318200 | 12.016 | -0.24 | -1.99 | 12.15 | 12.15 | 12.01 | 5373 |
| 1732231800 | 12.2594 | -0.27 | -2.18 | 12.5115 | 12.5115 | 12.23 | 2930 |
| 1732145400 | 12.5327 | 0.15 | 1.18 | 12.7009 | 12.7099 | 12.5327 | 4212 |
| 1732059000 | 12.3865 | -0.05 | -0.37 | 12.35 | 12.53 | 12.35 | 10399 |
| 1731972600 | 12.4323 | -0.14 | -1.14 | 12.435 | 12.435 | 12.4231 | 790 |
| 1731713400 | 12.576 | 0.22 | 1.80 | 12.41 | 12.576 | 12.41 | 443 |
| 1731627000 | 12.3539 | 0.02 | 0.17 | 12.6 | 12.6 | 12.2201 | 55389 |
| 1731540600 | 12.3327 | -0.03 | -0.23 | 12.36 | 12.375 | 12.29 | 5835 |
