Hot Features
프리미엄
ProShares UltraPro S&P 500 (UPRO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9205 | -2.01733193277 | 95.2 | 95.41 | 88.73 | 3687050 | 91.26655552 | SP |
| 4 | 5.1895 | 5.89113406743 | 88.09 | 96.66 | 82.265 | 3774766 | 89.9017917 | SP |
| 12 | 12.3795 | 15.3022249691 | 80.9 | 96.66 | 71.72 | 3913102 | 84.9855005 | SP |
| 26 | 21.9795 | 30.8267882188 | 71.3 | 96.66 | 61.89 | 4221121 | 79.32510185 | SP |
| 52 | 45.5695 | 95.5135191784 | 47.71 | 96.66 | 47.34 | 5183279 | 68.13177228 | SP |
| 156 | -55.8205 | -37.4382964453 | 149.1 | 157.43 | 25.94 | 8311490 | 51.08399834 | SP |
| 260 | 30.6395 | 48.913633461 | 62.64 | 157.43 | 17.51 | 7602590 | 55.86740425 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 91.75 | 0.05 | 0.05 | 91.7 | 91.86 | 88.99 | 3927244 |
| 1732059000 | 91.7 | 0.99 | 1.09 | 89.08 | 92.01 | 88.78 | 3590024 |
| 1731972600 | 90.71 | 1.09 | 1.22 | 89.83 | 91.32 | 89.41 | 3042910 |
| 1731713400 | 89.62 | -3.68 | -3.94 | 91.53 | 91.735 | 88.73 | 5034180 |
| 1731627000 | 93.3 | -1.87 | -1.96 | 95.2 | 95.4401 | 92.97 | 3225121 |
| 1731540600 | 95.17 | 0.12 | 0.13 | 95.24 | 96.15 | 94.11 | 3588287 |
| 1731454200 | 95.05 | -0.93 | -0.97 | 95.93 | 96.21 | 93.84 | 3498716 |
| 1731367800 | 95.98 | 0.2 | 0.21 | 96.53 | 96.66 | 95.1501 | 2827396 |
| 1731108600 | 95.78 | 1.2 | 1.27 | 94.76 | 96.4 | 94.76 | 4072784 |
| 1731022200 | 94.58 | 2.08 | 2.25 | 93.44 | 95.0799 | 93.38 | 3791122 |
| 1730935800 | 92.5 | 6.41 | 7.45 | 91.67 | 92.8898 | 89.97 | 6473487 |
| 1730849400 | 86.09 | 3 | 3.61 | 83.52 | 86.1 | 83.41 | 3080756 |
| 1730763000 | 83.09 | -0.57 | -0.68 | 83.71 | 84.29 | 82.265 | 3343044 |
| 1730500200 | 83.66 | 1 | 1.21 | 83.8 | 85.6439 | 83.49 | 4377208 |
| 1730413800 | 82.66 | -5.24 | -5.96 | 85.86 | 85.89 | 82.62 | 6350577 |
| 1730327400 | 87.9 | -0.81 | -0.91 | 88.51 | 89.42 | 87.57 | 3069093 |
| 1730241000 | 88.71 | 0.38 | 0.43 | 87.86 | 89.255 | 87.21 | 2821002 |
| 1730154600 | 88.33 | 0.79 | 0.90 | 89.12 | 89.14 | 88.2 | 2883283 |
| 1729895400 | 87.54 | -0.17 | -0.19 | 88.69 | 90.0201 | 87.12 | 4634787 |
| 1729809000 | 87.71 | 0.54 | 0.62 | 88.09 | 88.1 | 86.54 | 3336389 |
| 1729722600 | 87.17 | -2.52 | -2.81 | 88.69 | 88.9 | 85.53 | 4258292 |
| 1729636200 | 89.69 | -0.19 | -0.21 | 88.63 | 90.21 | 88.33 | 2777621 |
| 1729549800 | 89.88 | -0.43 | -0.48 | 89.98 | 90.42 | 88.46 | 3324839 |
| 1729290600 | 90.31 | 0.92 | 1.03 | 90.11 | 90.7 | 89.42 | 2192603 |
| 1729204200 | 89.39 | 0.02 | 0.02 | 91.04 | 91.124 | 89.31 | 3467257 |
| 1729117800 | 89.37 | 1.08 | 1.22 | 88.24 | 89.62 | 87.88 | 2655078 |
| 1729031400 | 88.29 | -2.1 | -2.32 | 90.5 | 90.65 | 87.71 | 4544313 |
| 1728945000 | 90.39 | 2.17 | 2.46 | 88.99 | 90.82 | 88.83 | 2898514 |
| 1728685800 | 88.22 | 1.43 | 1.65 | 86.65 | 88.57 | 86.6 | 2919310 |
| 1728599400 | 86.79 | -0.48 | -0.55 | 86.66 | 87.44 | 86.05 | 3255341 |
| 1728513000 | 87.27 | 1.74 | 2.03 | 85.5 | 87.5399 | 85.24 | 3536803 |
| 1728426600 | 85.53 | 2.31 | 2.78 | 84.3 | 85.7798 | 83.93 | 3024821 |
| 1728340200 | 83.22 | -2.3 | -2.69 | 84.77 | 85.06 | 82.67 | 4608587 |
| 1728081000 | 85.52 | 2.18 | 2.62 | 85.27 | 85.71 | 83.43 | 4941471 |
| 1727994600 | 83.34 | -0.47 | -0.56 | 83.17 | 84.23 | 82.33 | 3916591 |
| 1727908200 | 83.81 | 0.01 | 0.01 | 83.33 | 84.3 | 82.25 | 3089405 |
| 1727821800 | 83.8 | -2.39 | -2.77 | 85.91 | 85.93 | 82.58 | 5879472 |
| 1727735400 | 86.19 | 1.1 | 1.29 | 84.61 | 86.37 | 83.58 | 3332242 |
| 1727476200 | 85.09 | -0.48 | -0.56 | 85.98 | 86.3486 | 84.66 | 3108732 |
| 1727389800 | 85.57 | 1.02 | 1.21 | 86.51 | 86.63 | 84.49 | 3706708 |
| 1727303400 | 84.55 | -0.84 | -0.98 | 85.09 | 85.41 | 84.07 | 2983989 |
| 1727217000 | 85.39 | 0.72 | 0.85 | 85.02 | 85.42 | 83.75 | 3458322 |
| 1727130600 | 84.67 | 0.65 | 0.77 | 84.55 | 84.99 | 84.01 | 3135839 |
| 1726871400 | 84.02 | -0.57 | -0.67 | 83.95 | 84.555 | 82.73 | 4061890 |
| 1726785000 | 84.59 | 4.09 | 5.08 | 84.63 | 85.42 | 83.3807 | 5061238 |
| 1726698600 | 80.5 | -0.78 | -0.96 | 81.53 | 83.67 | 80.28 | 5657142 |
| 1726612200 | 81.28 | 0.07 | 0.09 | 82.15 | 82.79 | 80.28 | 3468347 |
| 1726525800 | 81.21 | 0.38 | 0.47 | 80.71 | 81.3 | 79.93 | 2610323 |
| 1726266600 | 80.83 | 1.17 | 1.47 | 79.88 | 81.29 | 79.77 | 3946987 |
| 1726180200 | 79.66 | 1.96 | 2.52 | 77.99 | 79.81 | 77.02 | 4503513 |
| 1726093800 | 77.7 | 2.27 | 3.01 | 75.4 | 78.14 | 71.77 | 8967811 |
| 1726007400 | 75.43 | 0.95 | 1.28 | 75.26 | 75.595 | 73.24 | 3407227 |
| 1725921000 | 74.48 | 2.36 | 3.27 | 73.81 | 75.01 | 73 | 4122451 |
| 1725661800 | 72.12 | -3.89 | -5.12 | 76.09 | 76.77 | 71.72 | 7061315 |
| 1725575400 | 76.01 | -0.56 | -0.73 | 76.54 | 77.77 | 74.97 | 4459339 |
| 1725489000 | 76.57 | -0.57 | -0.74 | 76.29 | 78.06 | 76 | 5170662 |
| 1725402600 | 77.14 | -5.06 | -6.16 | 80.79 | 80.95 | 76 | 6544654 |
| 1725057000 | 82.2 | 2.17 | 2.71 | 80.99 | 82.45 | 79.425 | 4101075 |
| 1724970600 | 80.03 | -0.04 | -0.05 | 80.9 | 82.34 | 79.56 | 5425792 |
| 1724884200 | 80.07 | -1.44 | -1.77 | 81.36 | 81.53 | 78.644 | 3436995 |
| 1724797800 | 81.51 | 0.34 | 0.42 | 80.61 | 81.73 | 80.13 | 2631120 |
| 1724711400 | 81.17 | -0.64 | -0.78 | 82.24 | 82.57 | 80.47 | 3253722 |
| 1724452200 | 81.81 | 2.43 | 3.06 | 80.75 | 82.24 | 79.77 | 5098443 |
| 1724365800 | 79.38 | -1.98 | -2.43 | 82.16 | 82.42 | 78.85 | 4290276 |
| 1724279400 | 81.36 | 0.87 | 1.08 | 80.94 | 81.97 | 80.19 | 3516557 |
