Hot Features
프리미엄
ProShares DJ Brookfield Global Infrastructure (TOLZ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8558 | 1.66142496603 | 51.51 | 52.59 | 51.2684 | 17353 | 52.05893039 | SP |
| 4 | 2.6558 | 5.34258700463 | 49.71 | 52.59 | 49.37 | 17565 | 50.77158406 | SP |
| 12 | 2.5658 | 5.15220883534 | 49.8 | 52.59 | 49.37 | 27272 | 50.85406405 | SP |
| 26 | 6.4128 | 13.9551280656 | 45.953 | 52.59 | 44.74 | 25744 | 48.48917732 | SP |
| 52 | 7.9458 | 17.8878883386 | 44.42 | 52.59 | 42.781 | 21827 | 47.16152836 | SP |
| 156 | 6.3758 | 13.8634485758 | 45.99 | 52.59 | 38.79 | 23854 | 45.85257237 | SP |
| 260 | 7.2158 | 15.9818383167 | 45.15 | 52.59 | 29.49 | 26175 | 44.14381046 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 52.0652 | -0.02 | -0.04 | 51.98 | 52.16 | 51.845 | 33126 |
| 1732577400 | 52.0845 | -0.21 | -0.39 | 52.59 | 52.59 | 51.95 | 16759 |
| 1732318200 | 52.29 | 0.21 | 0.40 | 52.26 | 52.38 | 52.212 | 19532 |
| 1732231800 | 52.0842 | 0.6 | 1.16 | 51.65 | 52.0992 | 51.5187 | 8005 |
| 1732145400 | 51.486 | -0.03 | -0.05 | 51.51 | 51.6 | 51.2684 | 9341 |
| 1732059000 | 51.514 | 0.35 | 0.67 | 50.98 | 51.5799 | 50.98 | 13465 |
| 1731972600 | 51.169 | 0.51 | 1.00 | 50.69 | 51.2 | 50.69 | 5547 |
| 1731713400 | 50.6631 | 0.35 | 0.70 | 50.33 | 50.6631 | 50.33 | 7947 |
| 1731627000 | 50.3091 | 0.12 | 0.24 | 50.36 | 50.4356 | 50.3091 | 63066 |
| 1731540600 | 50.1903 | -0.15 | -0.30 | 50.38 | 50.38 | 50.13 | 19640 |
| 1731454200 | 50.3414 | -0.53 | -1.04 | 50.8 | 50.8 | 50.11 | 22841 |
| 1731367800 | 50.8685 | 0.18 | 0.36 | 50.7 | 51.0789 | 50.7 | 39542 |
| 1731108600 | 50.6853 | 0.17 | 0.34 | 50.39 | 50.7464 | 50.39 | 4014 |
| 1731022200 | 50.515 | 0.49 | 0.98 | 50.28 | 50.54 | 50.28 | 7247 |
| 1730935800 | 50.0268 | -0.18 | -0.36 | 49.78 | 50.125 | 49.77 | 21865 |
| 1730849400 | 50.2055 | 0.62 | 1.24 | 49.55 | 50.2055 | 49.55 | 19413 |
| 1730763000 | 49.59 | 0.19 | 0.39 | 49.64 | 49.81 | 49.4604 | 10709 |
| 1730500200 | 49.3963 | -0.37 | -0.74 | 49.98 | 49.98 | 49.37 | 6944 |
| 1730413800 | 49.7648 | -0.06 | -0.11 | 49.76 | 49.955 | 49.7015 | 13877 |
| 1730327400 | 49.8199 | 0.02 | 0.04 | 49.71 | 49.99 | 49.71 | 14043 |
| 1730241000 | 49.8 | -0.64 | -1.26 | 50.15 | 50.15 | 49.64 | 25695 |
| 1730154600 | 50.4352 | 0.2 | 0.40 | 50.42 | 50.54 | 50.3 | 8489 |
| 1729895400 | 50.2325 | -0.46 | -0.91 | 50.73 | 50.73 | 50.1905 | 85739 |
| 1729809000 | 50.6941 | 0.1 | 0.19 | 50.79 | 50.79 | 50.59 | 28067 |
| 1729722600 | 50.5956 | -0.02 | -0.05 | 50.49 | 50.5956 | 50.41 | 5416 |
| 1729636200 | 50.62 | -0.08 | -0.16 | 50.52 | 50.68 | 50.48 | 14778 |
| 1729549800 | 50.7025 | -0.59 | -1.16 | 51.15 | 51.15 | 50.56 | 8806 |
| 1729290600 | 51.295 | 0.36 | 0.70 | 51 | 51.295 | 50.94 | 18422 |
| 1729204200 | 50.9361 | -0.32 | -0.62 | 51.11 | 51.27 | 50.9 | 201362 |
| 1729117800 | 51.2553 | 0.49 | 0.96 | 51.03 | 51.2553 | 51.03 | 309677 |
| 1729031400 | 50.77 | 0.12 | 0.23 | 50.68 | 50.98 | 50.66 | 15798 |
| 1728945000 | 50.6538 | 0.19 | 0.38 | 50.28 | 50.7 | 50.28 | 7016 |
| 1728685800 | 50.46 | 0.43 | 0.87 | 49.97 | 50.48 | 49.97 | 7502 |
| 1728599400 | 50.0259 | -0.05 | -0.11 | 50.04 | 50.07 | 49.9 | 4538 |
| 1728513000 | 50.08 | 0.01 | 0.01 | 49.89 | 50.18 | 49.89 | 9386 |
| 1728426600 | 50.0741 | -0.1 | -0.19 | 50.12 | 50.12 | 49.98 | 3141 |
| 1728340200 | 50.1694 | -0.38 | -0.75 | 50.45 | 50.45 | 50.071 | 10261 |
| 1728081000 | 50.5507 | 0.1 | 0.19 | 50.31 | 50.5507 | 50.22 | 5149 |
| 1727994600 | 50.4551 | -0.35 | -0.70 | 50.54 | 50.54 | 50.3 | 8170 |
| 1727908200 | 50.8088 | 0.05 | 0.10 | 50.76 | 50.849 | 50.5401 | 15581 |
| 1727821800 | 50.76 | 0.2 | 0.39 | 50.58 | 50.83 | 50.58 | 41400 |
| 1727735400 | 50.5608 | -0.04 | -0.08 | 50.51 | 50.5608 | 50.3747 | 7134 |
| 1727476200 | 50.6 | 0.09 | 0.17 | 50.65 | 50.71 | 50.51 | 8555 |
| 1727389800 | 50.5149 | -0.08 | -0.16 | 50.78 | 50.78 | 50.44 | 6485 |
| 1727303400 | 50.5939 | -0.66 | -1.29 | 50.85 | 50.9 | 50.55 | 25583 |
| 1727217000 | 51.2552 | 0.14 | 0.26 | 51.27 | 51.32 | 51.1004 | 8717 |
| 1727130600 | 51.12 | 0.47 | 0.92 | 50.99 | 51.17 | 50.92 | 10610 |
| 1726871400 | 50.6547 | 0.14 | 0.27 | 50.58 | 50.729 | 50.45 | 5907 |
| 1726785000 | 50.5176 | -0.26 | -0.51 | 51.04 | 51.04 | 50.4 | 6115 |
| 1726698600 | 50.7776 | -0.32 | -0.62 | 51.16 | 51.18 | 50.7776 | 8602 |
| 1726612200 | 51.0928 | -0.25 | -0.49 | 51.34 | 51.34 | 51.0928 | 28653 |
| 1726525800 | 51.3461 | 0.79 | 1.56 | 51.02 | 51.3461 | 50.93 | 183160 |
| 1726266600 | 50.5563 | 0.14 | 0.27 | 50.47 | 50.64 | 50.47 | 6839 |
| 1726180200 | 50.42 | 0.16 | 0.32 | 50.23 | 50.42 | 50.03 | 41076 |
| 1726093800 | 50.2595 | -0.21 | -0.42 | 50.19 | 50.29 | 49.59 | 7130 |
| 1726007400 | 50.47 | 0.06 | 0.12 | 50.3 | 50.59 | 50.0335 | 38509 |
| 1725921000 | 50.41 | 0.46 | 0.91 | 50.18 | 50.49 | 50.04 | 20986 |
| 1725661800 | 49.9549 | -0.28 | -0.56 | 50.31 | 50.42 | 49.86 | 11992 |
| 1725575400 | 50.2375 | 0.23 | 0.45 | 50.35 | 50.46 | 50.16 | 18664 |
| 1725489000 | 50.01 | 0.3 | 0.61 | 49.8 | 50.07 | 49.8 | 6993 |
| 1725402600 | 49.709 | -0.13 | -0.25 | 49.61 | 49.9 | 49.59 | 5002 |
| 1725057000 | 49.8344 | 0.41 | 0.83 | 49.52 | 49.85 | 49.46 | 5180 |
| 1724970600 | 49.4234 | 0.06 | 0.13 | 49.43 | 49.46 | 49.15 | 2755 |
| 1724884200 | 49.3587 | -0.09 | -0.19 | 49.43 | 49.48 | 49.2005 | 5306 |
| 1724797800 | 49.4508 | -0.08 | -0.17 | 49.47 | 49.5683 | 49.42 | 2996 |
