Hot Features
프리미엄
ProShares UltraPro Dow 30 (UDOW)
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 | -4.51 | -4.49830440854 | 100.26 | 102.99 | 91.42 | 2792245 | 96.79417261 | SP |
| 4 | -11.52 | -10.7392560828 | 107.27 | 110.09 | 91.42 | 1984703 | 101.52873794 | SP |
| 12 | -12.22 | -11.3179586922 | 107.97 | 110.81 | 89.54 | 2062009 | 100.19679185 | SP |
| 26 | 7.09 | 7.99684186781 | 88.66 | 113.78 | 81.68 | 2028030 | 99.32397122 | SP |
| 52 | 15.64 | 19.523155661 | 80.11 | 113.78 | 71.43 | 2585318 | 87.69213861 | SP |
| 156 | 30.07 | 45.7825822168 | 65.68 | 113.78 | 37.9814 | 3259426 | 67.22001188 | SP |
| 260 | 0.62 | 0.651739724587 | 95.13 | 153.77 | 25.3221 | 3440151 | 69.11684438 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 92.6 | -4.45 | -4.59 | 95.38 | 96.3001 | 91.42 | 4149802 |
| 1741044600 | 97.05 | -4.36 | -4.30 | 102.2 | 102.99 | 95.2 | 3053645 |
| 1740785400 | 101.41 | 3.94 | 4.04 | 97.88 | 101.7 | 96.48 | 2347117 |
| 1740699000 | 97.47 | -1.36 | -1.38 | 98.865 | 101.78 | 97.27 | 2345182 |
| 1740612600 | 98.83 | -1.26 | -1.26 | 100.26 | 101.7199 | 97.88 | 2065477 |
| 1740526200 | 100.09 | 1.06 | 1.07 | 99.66 | 101.05 | 97.73 | 2840657 |
| 1740439800 | 99.03 | 0.22 | 0.22 | 99.92 | 100.63 | 98.23 | 1868700 |
| 1740180600 | 98.81 | -5.44 | -5.22 | 102.33 | 102.55 | 98.26 | 3072677 |
| 1740094200 | 104.25 | -3.11 | -2.90 | 106.34 | 106.62 | 102.5498 | 2143938 |
| 1740007800 | 107.36 | 0.46 | 0.43 | 106 | 107.45 | 105.16 | 1577564 |
| 1739921400 | 106.9 | 0.02 | 0.02 | 106.44 | 106.9565 | 105.25 | 1850308 |
| 1739575800 | 106.88 | -1.1 | -1.02 | 107.77 | 108.497 | 106.53 | 1075049 |
| 1739489400 | 107.98 | 2.45 | 2.32 | 106.56 | 108.45 | 105.5 | 1259433 |
| 1739403000 | 105.53 | -1.79 | -1.67 | 104.58 | 106.32 | 103.635 | 1301969 |
| 1739316600 | 107.32 | 0.97 | 0.91 | 105.33 | 107.605 | 105.2323 | 1203349 |
| 1739230200 | 106.35 | 1.09 | 1.04 | 107.11 | 107.46 | 105.18 | 1124731 |
| 1738971000 | 105.26 | -3.15 | -2.91 | 108.67 | 109.14 | 104.99 | 1606788 |
| 1738884600 | 108.41 | -0.97 | -0.89 | 109.85 | 110.09 | 106.96 | 1442761 |
| 1738798200 | 109.38 | 2.21 | 2.06 | 107.27 | 109.5 | 105.6299 | 1380207 |
| 1738711800 | 107.17 | 0.92 | 0.87 | 106.24 | 107.5 | 105.53 | 1204312 |
| 1738625400 | 106.25 | -0.89 | -0.83 | 103.24 | 107.4899 | 102.32 | 2308397 |
| 1738366200 | 107.14 | -2.58 | -2.35 | 110.62 | 110.81 | 106.9 | 1679978 |
| 1738279800 | 109.72 | 1.09 | 1.00 | 108.1 | 110.71 | 107.95 | 1330980 |
| 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 | 1953504 |
| 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 | 2880620 |
| 1736379000 | 94.78 | 0.47 | 0.50 | 94.28 | 95.042 | 92.8629 | 1701030 |
| 1736292600 | 94.31 | -1.21 | -1.27 | 96.69 | 96.9636 | 93.29 | 2161209 |
| 1736206200 | 95.52 | -0.04 | -0.04 | 96.65 | 98.22 | 94.83 | 2095658 |
| 1735947000 | 95.56 | 2.08 | 2.23 | 94.72 | 95.966 | 93.65 | 1468064 |
| 1735860600 | 93.48 | -1.07 | -1.13 | 96.45 | 96.89 | 91.982 | 1977843 |
| 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 | 2653128 |
| 1735342200 | 97.82 | -2.24 | -2.24 | 98.22 | 99.35 | 95.99 | 2353406 |
| 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 | 2340181 |
| 1734737400 | 97.13 | 3.34 | 3.56 | 92.87 | 99.55 | 92.87 | 3801142 |
| 1734651000 | 93.79 | 0.06 | 0.06 | 95.76 | 96.7497 | 93.755 | 3886673 |
| 1734564600 | 93.73 | -7.88 | -7.76 | 101.88 | 103.3399 | 93.46 | 4604429 |
| 1734478200 | 101.61 | -2.03 | -1.96 | 102.05 | 102.52 | 100.82 | 2403969 |
| 1734391800 | 103.64 | -0.72 | -0.69 | 104.55 | 105.29 | 103.39 | 1877684 |
| 1734132600 | 104.36 | -0.79 | -0.75 | 105.47 | 105.95 | 104.05 | 2381210 |
| 1734046200 | 105.15 | -1.64 | -1.54 | 106.74 | 107.22 | 105 | 1966184 |
| 1733959800 | 106.79 | -0.84 | -0.78 | 107.97 | 108.4011 | 106.69 | 2155928 |
| 1733873400 | 107.63 | -1.08 | -0.99 | 108.28 | 109.23 | 107.16 | 1725822 |
| 1733787000 | 108.71 | -1.61 | -1.46 | 110.68 | 111.12 | 108.54 | 1623824 |
| 1733527800 | 110.32 | -1.26 | -1.13 | 112.07 | 112.28 | 110.05 | 1796599 |
| 1733441400 | 111.58 | -1.69 | -1.49 | 112.89 | 113.65 | 111.3023 | 1744790 |
