Hot Features
프리미엄
ProShares UltraPro Dow 30 (UDOW)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.00934492103542 | 107.01 | 110.71 | 103.9 | 1742929 | 108.65182314 | SP |
| 4 | 12.28 | 12.964527027 | 94.72 | 110.71 | 89.54 | 1879123 | 99.81947007 | SP |
| 12 | 2.2 | 2.09923664122 | 104.8 | 113.78 | 89.54 | 2074781 | 102.30685354 | SP |
| 26 | 19.35 | 22.0764403879 | 87.65 | 113.78 | 73.48 | 2287015 | 94.42791225 | SP |
| 52 | 28.44 | 36.2016293279 | 78.56 | 113.78 | 71.43 | 2748084 | 85.88526013 | SP |
| 156 | 34.33 | 47.2409522499 | 72.67 | 113.78 | 37.9814 | 3450808 | 66.89312994 | SP |
| 260 | -18.96 | -15.0523975865 | 125.96 | 153.77 | 25.3221 | 3447576 | 69.07548764 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 107.14 | -2.58 | -2.35 | 110.62 | 110.64 | 106.9 | 1652190 |
| 1738279800 | 109.72 | 1.09 | 1.00 | 108.1 | 110.71 | 107.95 | 1323691 |
| 1738193400 | 108.63 | -0.89 | -0.81 | 109.31 | 110.41 | 107.58 | 1959579 |
| 1738107000 | 109.52 | 0.91 | 0.84 | 108.66 | 110.52 | 107.94 | 1596994 |
| 1738020600 | 108.61 | 2.13 | 2.00 | 103.98 | 108.75 | 103.9 | 2614999 |
| 1737761400 | 106.48 | 1.77 | 1.69 | 107.01 | 107.5105 | 105.93 | 1219380 |
| 1737675000 | 104.71 | 0 | 0.00 | 104.71 | 104.71 | 104.71 | 0 |
| 1737588600 | 104.71 | 0.76 | 0.73 | 104.78 | 105.16 | 103.98 | 1575178 |
| 1737502200 | 103.95 | 3.82 | 3.82 | 101.25 | 104.05 | 101.24 | 1973825 |
| 1737156600 | 100.13 | 2.1 | 2.14 | 100.02 | 101.29 | 99.64 | 1862003 |
| 1737070200 | 98.03 | -0.48 | -0.49 | 98.32 | 98.96 | 97.47 | 1308670 |
| 1736983800 | 98.51 | 4.67 | 4.98 | 98.07 | 99.17 | 97.39 | 2564305 |
| 1736897400 | 93.84 | 1.38 | 1.49 | 93.69 | 94.1 | 91.5 | 1795459 |
| 1736811000 | 92.46 | 2.32 | 2.57 | 89.73 | 92.6159 | 89.54 | 1693554 |
| 1736551800 | 90.14 | -4.64 | -4.90 | 93.47 | 93.48 | 89.78 | 2918555 |
| 1736379000 | 94.78 | 0.47 | 0.50 | 94.28 | 95.042 | 92.8629 | 1710542 |
| 1736292600 | 94.31 | -1.21 | -1.27 | 96.69 | 96.9636 | 93.29 | 2180236 |
| 1736206200 | 95.52 | -0.04 | -0.04 | 96.65 | 98.22 | 94.83 | 2121406 |
| 1735947000 | 95.56 | 2.08 | 2.23 | 94.72 | 95.966 | 93.65 | 1526714 |
| 1735860600 | 93.48 | -1.07 | -1.13 | 96.45 | 96.89 | 91.982 | 2009649 |
| 1735687800 | 94.55 | -0.32 | -0.34 | 95.54 | 96.09 | 93.65 | 1704037 |
| 1735601400 | 94.87 | -2.95 | -3.02 | 94.65 | 96.15 | 92.64 | 2717162 |
| 1735342200 | 97.82 | -2.24 | -2.24 | 98.22 | 99.35 | 95.99 | 2431804 |
| 1735255800 | 100.06 | 0.47 | 0.47 | 98.56 | 100.41 | 98.52 | 1265344 |
| 1735077840 | 99.59 | 2.36 | 2.43 | 97.19 | 99.7145 | 96.76 | 1294120 |
| 1734996600 | 97.23 | 0.1 | 0.10 | 96.17 | 97.6151 | 94.62 | 2407985 |
| 1734737400 | 97.13 | 3.34 | 3.56 | 92.87 | 99.55 | 92.66 | 3882385 |
| 1734651000 | 93.79 | 0.06 | 0.06 | 95.76 | 96.7497 | 93.755 | 4012729 |
| 1734564600 | 93.73 | -7.88 | -7.76 | 101.88 | 103.3399 | 93.46 | 4660494 |
| 1734478200 | 101.61 | -2.03 | -1.96 | 102.05 | 102.52 | 100.82 | 2466487 |
| 1734391800 | 103.64 | -0.72 | -0.69 | 104.55 | 105.29 | 103.39 | 1902873 |
| 1734132600 | 104.36 | -0.79 | -0.75 | 105.47 | 105.95 | 104.05 | 2405445 |
| 1734046200 | 105.15 | -1.64 | -1.54 | 106.74 | 107.22 | 105 | 1985867 |
| 1733959800 | 106.79 | -0.84 | -0.78 | 107.97 | 108.4011 | 106.69 | 2174022 |
| 1733873400 | 107.63 | -1.08 | -0.99 | 108.28 | 109.23 | 107.16 | 1766091 |
| 1733787000 | 108.71 | -1.61 | -1.46 | 110.68 | 111.12 | 108.54 | 1688365 |
| 1733527800 | 110.32 | -1.26 | -1.13 | 112.07 | 112.4 | 110.05 | 1832010 |
| 1733441400 | 111.58 | -1.69 | -1.49 | 112.89 | 113.65 | 111.3023 | 1797100 |
| 1733355000 | 113.27 | 2.2 | 1.98 | 112.5 | 113.78 | 111.736 | 2328494 |
| 1733268600 | 111.07 | -0.67 | -0.60 | 112.03 | 112.35 | 110.14 | 1505993 |
| 1733182200 | 111.74 | -1.02 | -0.90 | 113.14 | 113.45 | 111.14 | 2198748 |
| 1732917840 | 112.76 | 1.66 | 1.49 | 111.44 | 113.67 | 111.44 | 1410858 |
| 1732750200 | 111.1 | -0.96 | -0.86 | 112.23 | 113.3286 | 110.87 | 2112879 |
| 1732663800 | 112.06 | 0.99 | 0.89 | 110.37 | 112.41 | 108.933 | 2323778 |
| 1732577400 | 111.07 | 3.13 | 2.90 | 110.42 | 111.7399 | 109.56 | 1950178 |
| 1732318200 | 107.94 | 2.94 | 2.80 | 105.39 | 108.24 | 105.18 | 2458682 |
| 1732231800 | 105 | 3.21 | 3.15 | 102.84 | 106.1151 | 101.29 | 2973175 |
| 1732145400 | 101.79 | 0.92 | 0.91 | 101.21 | 102.19 | 99.43 | 1781041 |
| 1732059000 | 100.87 | -0.91 | -0.89 | 99.35 | 101.7 | 98.52 | 2421241 |
| 1731972600 | 101.78 | -0.25 | -0.25 | 101.75 | 102.57 | 101.08 | 1159961 |
| 1731713400 | 102.03 | -2.16 | -2.07 | 102.99 | 103.47 | 101.32 | 2121128 |
| 1731627000 | 104.19 | -1.57 | -1.48 | 106.29 | 106.54 | 103.8 | 1426972 |
| 1731540600 | 105.76 | 0.25 | 0.24 | 105.85 | 107.01 | 104.7701 | 1644081 |
| 1731454200 | 105.51 | -2.69 | -2.49 | 108.53 | 109.03 | 105.25 | 2249529 |
| 1731367800 | 108.2 | 2.1 | 1.98 | 107.36 | 109.5185 | 107.34 | 1687121 |
| 1731108600 | 106.1 | 1.84 | 1.76 | 104.8 | 107.19 | 104.16 | 1935271 |
| 1731022200 | 104.26 | 0.04 | 0.04 | 104.38 | 104.88 | 103.5909 | 1897113 |
| 1730935800 | 104.22 | 10.01 | 10.63 | 102.46 | 104.57 | 101.86 | 3058987 |
| 1730849400 | 94.21 | 2.7 | 2.95 | 91.57 | 94.42 | 91.22 | 1844541 |
| 1730763000 | 91.51 | -1.55 | -1.67 | 92.66 | 92.97 | 90.41 | 1668692 |
| 1730500200 | 93.06 | 1.67 | 1.83 | 92.59 | 94.98 | 92.38 | 1869681 |
