Hot Features
프리미엄
ProShares Russell US Dividend Growers ETF (TMDV)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6099 | 3.23141370084 | 49.8203 | 51.7536 | 49.52 | 964 | 51.03395655 | SP |
| 4 | 2.5527 | 5.22264845788 | 48.8775 | 51.7536 | 48.4561 | 751 | 50.11606378 | SP |
| 12 | 2.1011 | 4.25935198493 | 49.3291 | 51.7536 | 48.4561 | 343 | 50.00687258 | SP |
| 26 | 5.4802 | 11.9264417845 | 45.95 | 51.7536 | 44.9511 | 426 | 48.2261418 | SP |
| 52 | 6.6702 | 14.9021447721 | 44.76 | 51.7536 | 44.4084 | 554 | 47.1960994 | SP |
| 156 | 2.6002 | 5.3250051198 | 48.83 | 51.7536 | 41.31 | 908 | 46.83719046 | SP |
| 260 | 11.0935 | 27.5022498122 | 40.3367 | 51.7536 | 27.3395 | 955 | 45.05608345 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 51.4302 | 0.03 | 0.05 | 51.4039 | 51.4607 | 51.4039 | 595 |
| 1732663800 | 51.4039 | -0.18 | -0.34 | 51.5811 | 51.5811 | 51.4039 | 92 |
| 1732577400 | 51.5811 | 0.6 | 1.19 | 51.01 | 51.7536 | 51.01 | 2804 |
| 1732318200 | 50.9761 | 0.64 | 1.27 | 50.3386 | 50.9761 | 50.3386 | 499 |
| 1732231800 | 50.3386 | 0.59 | 1.19 | 49.68 | 50.3386 | 49.68 | 501 |
| 1732145400 | 49.7478 | -0.07 | -0.15 | 49.8203 | 49.8203 | 49.52 | 926 |
| 1732059000 | 49.8203 | -0.22 | -0.44 | 49.66 | 49.83 | 49.66 | 554 |
| 1731972600 | 50.0416 | 0.12 | 0.24 | 49.9213 | 50.0416 | 49.9213 | 16 |
| 1731713400 | 49.9213 | 0.04 | 0.08 | 49.8837 | 49.9213 | 49.8837 | 56 |
| 1731627000 | 49.8837 | -0.35 | -0.70 | 50.2331 | 50.2331 | 49.8837 | 92 |
| 1731540600 | 50.2331 | -0.03 | -0.07 | 50.23 | 50.3339 | 50.23 | 2740 |
| 1731454200 | 50.267 | -0.4 | -0.80 | 50.6713 | 50.6713 | 50.267 | 436 |
| 1731367800 | 50.6713 | 0.35 | 0.69 | 50.36 | 50.68 | 50.36 | 114 |
| 1731108600 | 50.3226 | 0.29 | 0.58 | 50.0338 | 50.3226 | 50.0338 | 650 |
| 1731022200 | 50.0338 | -0.37 | -0.74 | 50.54 | 50.54 | 50.0338 | 101 |
| 1730935800 | 50.4074 | 1.26 | 2.55 | 49.1518 | 50.4074 | 49.1518 | 627 |
| 1730849400 | 49.1518 | 0.62 | 1.28 | 48.5311 | 49.1518 | 48.5311 | 4306 |
| 1730763000 | 48.5311 | 0.06 | 0.12 | 48.4721 | 48.5311 | 48.4721 | 36 |
| 1730500200 | 48.4721 | 0.02 | 0.03 | 48.4561 | 48.4721 | 48.4561 | 381 |
| 1730413800 | 48.4561 | -0.43 | -0.87 | 49.06 | 49.06 | 48.4561 | 72 |
| 1730327400 | 48.8816 | 0 | 0.01 | 48.8775 | 48.8816 | 48.8775 | 26 |
| 1730241000 | 48.8775 | -0.42 | -0.86 | 49.3003 | 49.3003 | 48.8775 | 11 |
| 1730154600 | 49.3003 | 0.43 | 0.88 | 48.87 | 49.41 | 48.87 | 295 |
| 1729895400 | 48.87 | -0.47 | -0.95 | 49.3371 | 49.3371 | 48.87 | 17 |
| 1729809000 | 49.3371 | -0.21 | -0.43 | 49.5489 | 49.5489 | 49.3371 | 2 |
| 1729722600 | 49.5489 | -0.12 | -0.23 | 49.6648 | 49.67 | 49.5489 | 7 |
| 1729636200 | 49.6648 | -0.44 | -0.88 | 49.78 | 49.78 | 49.6648 | 2 |
| 1729549800 | 50.1061 | -0.61 | -1.20 | 50.7172 | 50.7172 | 50.1061 | 49 |
| 1729290600 | 50.7172 | 0.05 | 0.09 | 50.6719 | 50.7172 | 50.6719 | 18 |
| 1729204200 | 50.6719 | -0.03 | -0.06 | 50.701 | 50.701 | 50.6719 | 99 |
| 1729117800 | 50.701 | 0.31 | 0.61 | 50.3916 | 50.714 | 50.3916 | 351 |
| 1729031400 | 50.3916 | 0.14 | 0.28 | 50.39 | 50.3916 | 50.39 | 115 |
| 1728945000 | 50.2505 | 0.41 | 0.82 | 49.99 | 50.2505 | 49.99 | 17 |
| 1728685800 | 49.8416 | 0.61 | 1.25 | 49.5 | 49.8416 | 49.5 | 46 |
| 1728599400 | 49.2275 | -0.15 | -0.30 | 49.52 | 49.52 | 49.2275 | 21 |
| 1728513000 | 49.3751 | 0.26 | 0.53 | 49.1129 | 49.3751 | 49.1129 | 7 |
| 1728426600 | 49.1129 | 0.01 | 0.01 | 49.1068 | 49.1129 | 49.1068 | 0 |
| 1728340200 | 49.1068 | -0.36 | -0.73 | 49.61 | 49.61 | 49.1068 | 42 |
| 1728081000 | 49.4691 | 0.21 | 0.43 | 49.2549 | 49.4691 | 49.2549 | 648 |
| 1727994600 | 49.2549 | -0.41 | -0.82 | 49.74 | 49.74 | 49.2549 | 49 |
| 1727908200 | 49.6639 | -0.14 | -0.28 | 49.84 | 49.84 | 49.6639 | 127 |
| 1727821800 | 49.8013 | -0.2 | -0.40 | 50.1 | 50.1 | 49.8013 | 953 |
| 1727735400 | 49.9994 | 0.11 | 0.22 | 49.8909 | 49.9994 | 49.8909 | 17 |
| 1727476200 | 49.8909 | 0.19 | 0.39 | 49.93 | 49.93 | 49.8909 | 1 |
| 1727389800 | 49.6984 | 0.34 | 0.69 | 49.68 | 49.6984 | 49.68 | 100 |
| 1727303400 | 49.3561 | -0.64 | -1.28 | 49.7046 | 49.7046 | 49.3561 | 5 |
| 1727217000 | 49.9947 | -0.03 | -0.06 | 50.09 | 50.1727 | 49.9947 | 662 |
| 1727130600 | 50.0234 | 0.27 | 0.54 | 49.83 | 50.04 | 49.83 | 95 |
| 1726871400 | 49.7556 | -0.39 | -0.78 | 50.1469 | 50.1469 | 49.7556 | 31 |
| 1726785000 | 50.1469 | 0.31 | 0.63 | 49.8336 | 50.1469 | 49.8336 | 403 |
| 1726698600 | 49.8336 | -0.1 | -0.20 | 49.9343 | 49.9343 | 49.8336 | 249 |
| 1726612200 | 49.9343 | -0.05 | -0.09 | 49.9809 | 49.9809 | 49.9343 | 0 |
| 1726525800 | 49.9809 | 0.38 | 0.77 | 49.89 | 49.9809 | 49.89 | 27 |
| 1726266600 | 49.5993 | 0.65 | 1.34 | 48.9457 | 49.5993 | 48.9457 | 0 |
| 1726180200 | 48.9457 | 0.28 | 0.58 | 48.663 | 48.9457 | 48.663 | 0 |
| 1726093800 | 48.663 | -0.45 | -0.92 | 49.1161 | 49.1161 | 48.663 | 2 |
| 1726007400 | 49.1161 | 0.17 | 0.34 | 48.948 | 49.1161 | 48.93 | 821 |
| 1725921000 | 48.948 | 0.3 | 0.62 | 48.6451 | 48.948 | 48.6451 | 164 |
| 1725661800 | 48.6451 | -0.34 | -0.70 | 48.9891 | 48.9891 | 48.6451 | 83 |
| 1725575400 | 48.9891 | -0.29 | -0.59 | 49.2787 | 49.2787 | 48.9891 | 23 |
| 1725489000 | 49.2787 | -0.05 | -0.10 | 49.3291 | 49.3291 | 49.2787 | 0 |
| 1725402600 | 49.3291 | -0.37 | -0.74 | 49.63 | 49.64 | 49.3291 | 542 |
| 1725057000 | 49.6962 | 0.43 | 0.87 | 49.2697 | 49.6962 | 49.2697 | 123 |
| 1724970600 | 49.2697 | 0.07 | 0.15 | 49.1948 | 49.42 | 49.1948 | 851 |
| 1724884200 | 49.1948 | 0.07 | 0.14 | 49.1261 | 49.33 | 49.1261 | 114 |
