Hot Features
프리미엄
ProShares S&P Technology Dividend Aristocrats ETF (TDV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.92 | -2.52598342323 | 76.01 | 77.3817 | 73.0369 | 8775 | 75.17279362 | SP |
| 4 | -3.99 | -5.11014344262 | 78.08 | 80.84 | 73.0369 | 9124 | 77.85056297 | SP |
| 12 | -4.02 | -5.14658814492 | 78.11 | 80.84 | 73.0369 | 9891 | 77.24230807 | SP |
| 26 | -0.36 | -0.48354600403 | 74.45 | 80.84 | 73.0369 | 10457 | 77.14591859 | SP |
| 52 | 2.3 | 3.20378882853 | 71.79 | 80.84 | 67.215 | 12493 | 74.50722553 | SP |
| 156 | 15.08 | 25.5549906795 | 59.01 | 80.84 | 48.6901 | 17298 | 64.89178478 | SP |
| 260 | 40.85 | 122.89410349 | 33.24 | 80.84 | 28.65 | 13574 | 61.99976231 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 73.28 | -1.75 | -2.33 | 74.94 | 74.94 | 73.0369 | 14389 |
| 1741645800 | 75.0297 | -2.29 | -2.96 | 75.98 | 76.35 | 74.77 | 8454 |
| 1741390200 | 77.32 | 1.66 | 2.19 | 75.37 | 77.3817 | 75.37 | 5443 |
| 1741303800 | 75.6595 | -1.18 | -1.54 | 75.8 | 76.4821 | 75.3211 | 7822 |
| 1741217400 | 76.84 | 0.94 | 1.23 | 76.01 | 76.99 | 75.4415 | 7768 |
| 1741131000 | 75.905 | -0.41 | -0.53 | 75.97 | 76.85 | 75.4301 | 6243 |
| 1741044600 | 76.31 | -1.19 | -1.54 | 78.02 | 78.0261 | 75.92 | 9013 |
| 1740785400 | 77.5 | 0.6 | 0.78 | 76.94 | 77.5 | 76.44 | 9100 |
| 1740699000 | 76.9 | -1.89 | -2.40 | 78.97 | 78.97 | 76.9 | 7469 |
| 1740612600 | 78.791 | 0.35 | 0.45 | 78.97 | 79.26 | 78.71 | 3815 |
| 1740526200 | 78.4411 | -0.47 | -0.59 | 78.91 | 79.04 | 78.33 | 5971 |
| 1740439800 | 78.91 | -0.44 | -0.56 | 79.62 | 79.68 | 78.88 | 11853 |
| 1740180600 | 79.3507 | -1.29 | -1.60 | 80.84 | 80.84 | 79.07 | 7829 |
| 1740094200 | 80.645 | -0.04 | -0.05 | 80.74 | 80.74 | 80.2483 | 7880 |
| 1740007800 | 80.6886 | 1.09 | 1.37 | 79.6 | 80.81 | 79.6 | 8952 |
| 1739921400 | 79.6 | 0.61 | 0.77 | 79.26 | 79.6299 | 78.9101 | 9304 |
| 1739575800 | 78.9885 | -0.39 | -0.49 | 79.3775 | 79.42 | 78.86 | 5070 |
| 1739489400 | 79.3775 | 0.6 | 0.76 | 78.85 | 79.3775 | 78.83 | 31021 |
| 1739403000 | 78.7816 | -0.22 | -0.28 | 78.08 | 78.8039 | 78.08 | 5967 |
| 1739316600 | 79.0026 | 0.08 | 0.11 | 78.6 | 79.145 | 78.6 | 5275 |
| 1739230200 | 78.9197 | 0.43 | 0.54 | 78.98 | 79.015 | 78.5805 | 3156 |
| 1738971000 | 78.4929 | -0.11 | -0.14 | 78.91 | 79.545 | 78.3001 | 9533 |
| 1738884600 | 78.5997 | -0.63 | -0.79 | 78.73 | 78.93 | 78.2701 | 14415 |
| 1738798200 | 79.2265 | 0.85 | 1.08 | 78.55 | 79.25 | 78.5113 | 10794 |
| 1738711800 | 78.38 | 0.36 | 0.46 | 77.87 | 78.5 | 77.87 | 16864 |
| 1738625400 | 78.02 | -0.65 | -0.83 | 77.14 | 78.44 | 77.04 | 6618 |
| 1738366200 | 78.671 | -0.02 | -0.03 | 78.75 | 79.9 | 78.48 | 9860 |
| 1738279800 | 78.6909 | 1.49 | 1.93 | 78.06 | 78.92 | 78.06 | 4840 |
| 1738193400 | 77.2002 | 0.06 | 0.08 | 77.22 | 77.85 | 76.9467 | 15676 |
| 1738107000 | 77.1419 | 0.17 | 0.23 | 77.19 | 77.3101 | 76.87 | 5009 |
| 1738020600 | 76.9678 | -1.77 | -2.25 | 76.46 | 77.5478 | 76.46 | 4780 |
| 1737761400 | 78.7416 | -0.39 | -0.49 | 79.33 | 79.33 | 78.66 | 11491 |
| 1737675000 | 79.128 | 0 | 0.00 | 79.128 | 79.128 | 79.128 | 0 |
| 1737588600 | 79.128 | 0.79 | 1.01 | 79.04 | 79.4699 | 79.04 | 7669 |
| 1737502200 | 78.34 | 1.12 | 1.45 | 77.5 | 78.5843 | 77.5 | 8801 |
| 1737156600 | 77.22 | 0.65 | 0.85 | 77.11 | 77.4 | 77.11 | 34333 |
| 1737070200 | 76.5666 | -0.06 | -0.07 | 76.9 | 77.1697 | 76.5666 | 4941 |
| 1736983800 | 76.6216 | 0.96 | 1.27 | 76.47 | 76.97 | 76.27 | 19152 |
| 1736897400 | 75.66 | 0.89 | 1.19 | 75.17 | 75.66 | 74.95 | 20196 |
| 1736811000 | 74.77 | -0.04 | -0.05 | 74.1 | 74.8 | 74.07 | 8155 |
| 1736551800 | 74.81 | -1.46 | -1.91 | 75.32 | 75.32 | 74.68 | 11931 |
| 1736379000 | 76.27 | 0.19 | 0.26 | 75.91 | 76.27 | 75.68 | 10492 |
| 1736292600 | 76.075 | -0.16 | -0.20 | 76.32 | 76.87 | 75.75 | 5745 |
| 1736206200 | 76.2301 | 0.46 | 0.61 | 76.12 | 76.9198 | 76.0805 | 8163 |
| 1735947000 | 75.7701 | 0.75 | 1.00 | 75.11 | 75.86 | 75.0213 | 17021 |
| 1735860600 | 75.02 | -0.43 | -0.57 | 75.69 | 75.95 | 74.6236 | 9411 |
| 1735687800 | 75.4538 | -0.2 | -0.27 | 75.81 | 75.84 | 75.3 | 6387 |
| 1735601400 | 75.6569 | -0.84 | -1.10 | 75.6 | 75.9215 | 75 | 12810 |
| 1735342200 | 76.5 | -0.73 | -0.95 | 76.9 | 76.9 | 76.22 | 3865 |
| 1735255800 | 77.23 | 0.21 | 0.27 | 76.88 | 77.365 | 76.74 | 6376 |
| 1735077840 | 77.0236 | 0.75 | 0.99 | 76.38 | 77.0236 | 76.38 | 5653 |
| 1734996600 | 76.27 | 0.23 | 0.30 | 75.77 | 76.34 | 75.56 | 10783 |
| 1734737400 | 76.0407 | 0.34 | 0.45 | 75.28 | 76.8 | 75.28 | 11052 |
| 1734651000 | 75.7018 | -0.07 | -0.09 | 76.06 | 76.17 | 75.7018 | 8503 |
| 1734564600 | 75.7672 | -2.11 | -2.71 | 78.11 | 78.26 | 75.7672 | 10974 |
| 1734478200 | 77.88 | -0.49 | -0.63 | 78.1 | 78.37 | 77.78 | 4733 |
| 1734391800 | 78.37 | 0.33 | 0.42 | 77.79 | 78.6201 | 77.79 | 6664 |
| 1734132600 | 78.04 | 0.1 | 0.13 | 78.28 | 78.69 | 77.86 | 6328 |
| 1734046200 | 77.94 | -0.1 | -0.13 | 78 | 78.07 | 77.73 | 7281 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
