Hot Features
프리미엄
ProShares Short 20 plus Year Treasury (TBF)
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 | -0.2975 | -1.19394000201 | 24.9175 | 24.94 | 24.35 | 123541 | 24.54405141 | SP |
| 4 | 0.06 | 0.244299674267 | 24.56 | 25.39 | 24.35 | 135840 | 24.81177158 | SP |
| 12 | 1.03 | 4.36625688851 | 23.59 | 25.39 | 22.89 | 151580 | 24.13141017 | SP |
| 26 | 1.51 | 6.53396797923 | 23.11 | 25.39 | 21.56 | 177183 | 23.17752706 | SP |
| 52 | 1.78 | 7.79334500876 | 22.84 | 25.39 | 21.56 | 225635 | 23.55286239 | SP |
| 156 | 7.97 | 47.8678678679 | 16.65 | 27.03 | 16.465 | 1050997 | 20.88524898 | SP |
| 260 | 6.31 | 34.4620425997 | 18.31 | 27.03 | 14.36 | 1128540 | 18.94586692 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.62 | 0.17 | 0.70 | 24.48 | 24.715 | 24.3951 | 188437 |
| 1738279800 | 24.45 | -0.09 | -0.37 | 24.46 | 24.55 | 24.35 | 177787 |
| 1738193400 | 24.54 | 0.06 | 0.25 | 24.4 | 24.67 | 24.4 | 106101 |
| 1738107000 | 24.48 | 0.02 | 0.08 | 24.56 | 24.715 | 24.47 | 109428 |
| 1738020600 | 24.46 | -0.33 | -1.33 | 24.49 | 24.61 | 24.43 | 94024 |
| 1737761400 | 24.79 | 0.12 | 0.49 | 24.9175 | 24.94 | 24.75 | 130364 |
| 1737675000 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1737588600 | 24.67 | 0.13 | 0.51 | 24.53 | 24.709 | 24.53 | 111619 |
| 1737502200 | 24.545 | -0.19 | -0.75 | 24.57 | 24.62 | 24.465 | 139179 |
| 1737156600 | 24.73 | -0.05 | -0.20 | 24.63 | 24.78 | 24.61 | 173905 |
| 1737070200 | 24.78 | -0.05 | -0.20 | 24.84 | 24.98 | 24.665 | 174094 |
| 1736983800 | 24.83 | -0.49 | -1.94 | 24.84 | 24.9283 | 24.77 | 170968 |
| 1736897400 | 25.32 | 0.05 | 0.20 | 25.31 | 25.39 | 25.27 | 109682 |
| 1736811000 | 25.27 | -0.03 | -0.12 | 25.2 | 25.34 | 25.17 | 109899 |
| 1736551800 | 25.3 | 0.26 | 1.04 | 25.3 | 25.32 | 25.12 | 115726 |
| 1736379000 | 25.04 | 0.02 | 0.08 | 25.21 | 25.23 | 24.995 | 261953 |
| 1736292600 | 25.02 | 0.28 | 1.13 | 24.88 | 25.085 | 24.81 | 145171 |
| 1736206200 | 24.74 | 0.05 | 0.20 | 24.72 | 24.85 | 24.68 | 83724 |
| 1735947000 | 24.69 | 0.11 | 0.45 | 24.56 | 24.7 | 24.495 | 95650 |
| 1735860600 | 24.58 | -0.06 | -0.24 | 24.59 | 24.665 | 24.41 | 182356 |
| 1735687800 | 24.64 | 0.17 | 0.69 | 24.42 | 24.64 | 24.36 | 64934 |
| 1735601400 | 24.47 | -0.16 | -0.65 | 24.51 | 24.52 | 24.42 | 115226 |
| 1735342200 | 24.63 | 0.18 | 0.74 | 24.6 | 24.69 | 24.49 | 98350 |
| 1735255800 | 24.45 | -0.01 | -0.04 | 24.6 | 24.664 | 24.43 | 131259 |
| 1735077840 | 24.46 | -0.06 | -0.24 | 24.63 | 24.6998 | 24.44 | 24765 |
| 1734996600 | 24.52 | -0.05 | -0.20 | 24.3 | 24.57 | 24.3 | 80811 |
| 1734737400 | 24.57 | -0.06 | -0.24 | 24.52 | 24.57 | 24.3948 | 196438 |
| 1734651000 | 24.63 | 0.38 | 1.57 | 24.62 | 24.76 | 24.5341 | 250013 |
| 1734564600 | 24.25 | 0.24 | 1.00 | 24.14 | 24.32 | 24 | 115766 |
| 1734478200 | 24.01 | -0.06 | -0.25 | 24.02 | 24.055 | 23.9302 | 107488 |
| 1734391800 | 24.07 | -0.05 | -0.21 | 24.11 | 24.1699 | 24.02 | 95906 |
| 1734132600 | 24.12 | 0.28 | 1.17 | 23.96 | 24.149 | 23.955 | 89244 |
| 1734046200 | 23.84 | 0.27 | 1.15 | 23.7 | 23.89 | 23.7 | 285757 |
| 1733959800 | 23.57 | 0.22 | 0.94 | 23.33 | 23.59 | 23.32 | 43199 |
| 1733873400 | 23.35 | 0.15 | 0.65 | 23.32 | 23.38 | 23.2911 | 48601 |
| 1733787000 | 23.2 | 0.19 | 0.83 | 23.17 | 23.2401 | 23.11 | 84162 |
| 1733527800 | 23.01 | -0.02 | -0.09 | 22.92 | 23.1 | 22.89 | 277991 |
| 1733441400 | 23.03 | -0.06 | -0.26 | 23.13 | 23.17 | 23.01 | 82311 |
| 1733355000 | 23.09 | -0.23 | -0.99 | 23.4 | 23.44 | 23.055 | 270099 |
| 1733268600 | 23.32 | 0.19 | 0.82 | 23.08 | 23.34 | 23.08 | 107980 |
| 1733182200 | 23.13 | -0.02 | -0.09 | 23.23 | 23.33 | 23.07 | 138578 |
| 1732917840 | 23.15 | -0.26 | -1.11 | 23.25 | 23.305 | 23.15 | 98486 |
| 1732750200 | 23.41 | -0.13 | -0.55 | 23.43 | 23.47 | 23.3101 | 248714 |
| 1732663800 | 23.54 | 0.06 | 0.26 | 23.6 | 23.69 | 23.54 | 160106 |
| 1732577400 | 23.48 | -0.6 | -2.49 | 23.59 | 23.66 | 23.45 | 251749 |
| 1732318200 | 24.08 | -0.01 | -0.04 | 24.08 | 24.13 | 23.98 | 230344 |
| 1732231800 | 24.09 | 0.04 | 0.17 | 24.01 | 24.17 | 23.96 | 66142 |
| 1732145400 | 24.05 | 0.09 | 0.38 | 24.09 | 24.125 | 23.95 | 107953 |
| 1732059000 | 23.96 | -0.14 | -0.58 | 23.91 | 23.99 | 23.87 | 115861 |
| 1731972600 | 24.1 | -0.06 | -0.25 | 24.24 | 24.3 | 24.01 | 98071 |
| 1731713400 | 24.16 | 0.12 | 0.50 | 24.19 | 24.27 | 23.97 | 148444 |
| 1731627000 | 24.04 | -0.12 | -0.50 | 24.04 | 24.1 | 23.86 | 261915 |
| 1731540600 | 24.16 | 0.31 | 1.30 | 23.65 | 24.27 | 23.65 | 437422 |
| 1731454200 | 23.85 | 0.29 | 1.23 | 23.69 | 24.05 | 23.635 | 399514 |
| 1731367800 | 23.56 | 0.08 | 0.34 | 23.53 | 23.68 | 23.53 | 115990 |
| 1731108600 | 23.48 | -0.32 | -1.34 | 23.59 | 23.64 | 23.45 | 244125 |
| 1731022200 | 23.8 | -0.23 | -0.96 | 23.91 | 23.93 | 23.7 | 171155 |
| 1730935800 | 24.03 | 0.62 | 2.65 | 24.19 | 24.22 | 23.9375 | 253679 |
| 1730849400 | 23.41 | -0.11 | -0.47 | 23.56 | 23.69 | 23.355 | 224703 |
| 1730763000 | 23.52 | -0.36 | -1.51 | 23.54 | 23.675 | 23.45 | 113508 |
| 1730500200 | 23.88 | 0.34 | 1.44 | 23.54 | 23.92 | 23.42 | 174281 |
