Hot Features
프리미엄
ProShares UltraPro Russell 2000 (URTY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -2.45488538449 | 61.51 | 61.84 | 54.26 | 1079938 | 57.10204026 | SP |
| 4 | 8.87 | 17.3479366321 | 51.13 | 66.81 | 49.07 | 1158928 | 57.40751452 | SP |
| 12 | 8.61 | 16.7542323409 | 51.39 | 66.81 | 41.3325 | 1241769 | 52.21292171 | SP |
| 26 | 12.79 | 27.0917178564 | 47.21 | 66.81 | 37.72 | 1321865 | 49.98974702 | SP |
| 52 | 26.88 | 81.1594202899 | 33.12 | 66.81 | 32.36 | 1365398 | 46.38813701 | SP |
| 156 | -59.86 | -49.9415985316 | 119.86 | 122.09 | 25.36 | 990941 | 47.5165761 | SP |
| 260 | -14.98 | -19.9786609763 | 74.98 | 136.4699 | 11.8027 | 944886 | 50.76379828 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 60.1 | 2.66 | 4.63 | 58.39 | 60.89 | 57.65 | 1455604 |
| 1732145400 | 57.44 | 0.16 | 0.28 | 56.98 | 57.45 | 55.32 | 1181957 |
| 1732059000 | 57.28 | 1.21 | 2.16 | 54.31 | 57.4 | 54.26 | 727610 |
| 1731972600 | 56.07 | 0.37 | 0.66 | 56.26 | 57.28 | 55.5 | 823325 |
| 1731713400 | 55.7 | -2.71 | -4.64 | 58.58 | 58.58 | 55.24 | 1168746 |
| 1731627000 | 58.41 | -2.49 | -4.09 | 61.51 | 61.84 | 57.9 | 1498054 |
| 1731540600 | 60.9 | -1.84 | -2.93 | 64 | 64.6494 | 60.72 | 1304942 |
| 1731454200 | 62.74 | -3.5 | -5.28 | 64.91 | 66.3287 | 62.07 | 1426707 |
| 1731367800 | 66.239999 | 2.85 | 4.50 | 65.29 | 66.81 | 64.7801 | 1179088 |
| 1731108600 | 63.39 | 1.3 | 2.09 | 61.7 | 63.64 | 61.505 | 1115830 |
| 1731022200 | 62.09 | -0.74 | -1.18 | 62.5 | 63.82 | 61.36 | 1678103 |
| 1730935800 | 62.83 | 9.29 | 17.35 | 61.57 | 63.0681 | 59.61 | 2996005 |
| 1730849400 | 53.54 | 2.89 | 5.71 | 50.17 | 53.54 | 50.08 | 769035 |
| 1730763000 | 50.65 | 0.66 | 1.32 | 49.58 | 51.77 | 49.2 | 966648 |
| 1730500200 | 49.99 | 0.9 | 1.83 | 50.24 | 51.27 | 49.52 | 1088485 |
| 1730413800 | 49.09 | -2.67 | -5.16 | 51.55 | 51.86 | 49.07 | 823020 |
| 1730327400 | 51.76 | -0.24 | -0.46 | 51.45 | 53.87 | 51.42 | 979516 |
| 1730241000 | 52 | -0.5 | -0.95 | 51.27 | 52.06 | 50.7449 | 679076 |
| 1730154600 | 52.5 | 2.41 | 4.81 | 51.4 | 52.83 | 51.27 | 705608 |
| 1729895400 | 50.09 | -0.6 | -1.18 | 51.78 | 52.17 | 49.83 | 1221492 |
| 1729809000 | 50.69 | 0.3 | 0.60 | 51.13 | 51.5511 | 49.8598 | 845310 |
| 1729722600 | 50.39 | -1.39 | -2.68 | 50.95 | 51.4499 | 49.1 | 1258842 |
| 1729636200 | 51.78 | -0.63 | -1.20 | 51.91 | 52.135 | 51.12 | 868242 |
| 1729549800 | 52.41 | -2.55 | -4.64 | 54.9 | 55.02 | 51.9825 | 787526 |
| 1729290600 | 54.96 | -0.35 | -0.63 | 55.73 | 56 | 54.8499 | 598743 |
| 1729204200 | 55.31 | -0.56 | -1.00 | 55.96 | 56.01 | 54.5386 | 675016 |
| 1729117800 | 55.87 | 2.62 | 4.92 | 54.56 | 56.17 | 54.28 | 742286 |
| 1729031400 | 53.25 | 0.06 | 0.11 | 52.88 | 55 | 52.5 | 1209128 |
| 1728945000 | 53.19 | 1.17 | 2.25 | 52.1 | 53.3 | 51.44 | 1039338 |
| 1728685800 | 52.02 | 2.99 | 6.10 | 49 | 52.2385 | 48.98 | 1172121 |
| 1728599400 | 49.03 | -0.89 | -1.78 | 48.44 | 49.09 | 47.5437 | 1393619 |
| 1728513000 | 49.92 | 0.31 | 0.62 | 49.59 | 50.99 | 49.18 | 1206807 |
| 1728426600 | 49.61 | 0.05 | 0.10 | 49.66 | 50.15 | 49.04 | 920423 |
| 1728340200 | 49.56 | -1.25 | -2.46 | 50.39 | 50.39 | 48.46 | 1072457 |
| 1728081000 | 50.81 | 2.09 | 4.29 | 50.79 | 51.25 | 49.48 | 1241642 |
| 1727994600 | 48.72 | -1.05 | -2.11 | 48.77 | 49.44 | 48.04 | 960878 |
| 1727908200 | 49.77 | -0.19 | -0.38 | 49.32 | 50.54 | 48.85 | 761071 |
| 1727821800 | 49.96 | -2.18 | -4.18 | 51.6 | 51.7163 | 48.895 | 1304189 |
| 1727735400 | 52.14 | 0.4 | 0.77 | 51.03 | 52.61 | 50.49 | 1592394 |
| 1727476200 | 51.74 | 1.03 | 2.03 | 52.17 | 53.32 | 51.23 | 1073317 |
| 1727389800 | 50.71 | 0.69 | 1.38 | 51.94 | 52.31 | 50.471 | 1484305 |
| 1727303400 | 50.02 | -1.99 | -3.83 | 51.83 | 52.04 | 49.87 | 1257794 |
| 1727217000 | 52.01 | 0.18 | 0.35 | 52.36 | 52.63 | 50.95 | 1506090 |
| 1727130600 | 51.83 | -0.63 | -1.20 | 53.16 | 53.5 | 51.33 | 1008953 |
| 1726871400 | 52.46 | -1.81 | -3.34 | 53.85 | 53.85 | 52.23 | 986323 |
| 1726785000 | 54.27 | 3.19 | 6.25 | 54.79 | 54.79 | 52.52 | 1586574 |
| 1726698600 | 51.08 | 0.05 | 0.10 | 50.98 | 54.89 | 50.23 | 2886188 |
| 1726612200 | 51.03 | 1.15 | 2.31 | 51.15 | 52.69 | 50.445 | 1351681 |
| 1726525800 | 49.88 | 0.55 | 1.11 | 49.83 | 50.21 | 48.85 | 1036118 |
| 1726266600 | 49.33 | 3.34 | 7.26 | 47.52 | 49.57 | 47.47 | 2330173 |
| 1726180200 | 45.99 | 1.73 | 3.91 | 44.93 | 46.7 | 43.97 | 1314852 |
| 1726093800 | 44.26 | 0.34 | 0.77 | 43.37 | 44.5 | 41.3325 | 1773115 |
| 1726007400 | 43.92 | -0.14 | -0.32 | 44.15 | 44.21 | 42.35 | 1324795 |
| 1725921000 | 44.06 | 0.37 | 0.85 | 43.88 | 45.13 | 43.5 | 1386923 |
| 1725661800 | 43.69 | -2.73 | -5.88 | 46.43 | 47.18 | 43.2 | 2134747 |
| 1725575400 | 46.42 | -0.65 | -1.38 | 47.46 | 47.7805 | 45.72 | 1185203 |
| 1725489000 | 47.07 | -0.26 | -0.55 | 46.88 | 48.63 | 46.28 | 1248423 |
| 1725402600 | 47.33 | -4.86 | -9.31 | 50.81 | 51.62 | 47.03 | 2038805 |
| 1725057000 | 52.19 | 0.9 | 1.75 | 51.9 | 52.4202 | 50.36 | 1063554 |
| 1724970600 | 51.29 | 0.92 | 1.83 | 51.39 | 52.8437 | 50.225 | 1303142 |
| 1724884200 | 50.37 | -0.97 | -1.89 | 50.69 | 51.5799 | 49.58 | 798134 |
| 1724797800 | 51.34 | -1.17 | -2.23 | 51.49 | 51.8 | 50.6 | 1109536 |
| 1724711400 | 52.51 | 0.06 | 0.11 | 53.69 | 54.01 | 52.36 | 1284124 |
| 1724452200 | 52.45 | 4.47 | 9.32 | 48.98 | 52.9776 | 48.81 | 2189735 |
| 1724365800 | 47.98 | -1.36 | -2.76 | 49.37 | 49.8384 | 47.68 | 939381 |
