Hot Features
프리미엄
ProShares Ultra VIX Short Term Futures ETF (UVXY)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.96 | -13.2973944295 | 22.26 | 24.59 | 18.8 | 15746678 | 21.24663876 | SP |
| 4 | -9.07 | -31.9703912584 | 28.37 | 28.57 | 18.46 | 16430622 | 20.75061805 | SP |
| 12 | -7.37 | -27.6340457443 | 26.67 | 31.02 | 18.34 | 13186283 | 22.1812285 | SP |
| 26 | -3.39 | -14.940502424 | 22.69 | 65.87 | 18.34 | 12960554 | 25.73017727 | SP |
| 52 | -23.85 | -55.2723059096 | 43.15 | 65.87 | 18.34 | 14816236 | 30.55417941 | SP |
| 156 | -46.1 | -70.4892966361 | 65.4 | 117.3505 | 9.85 | 37654670 | 54.07003023 | SP |
| 260 | -508.7 | -96.3446969697 | 528 | 6750 | 9.85 | 40375689 | 286.2302323 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 19.31 | 0.24 | 1.26 | 18.6 | 19.31 | 18.5977 | 9415199 |
| 1737070200 | 19.07 | -0.08 | -0.42 | 19.04 | 19.33 | 18.8 | 11532404 |
| 1736983800 | 19.15 | -2.65 | -12.16 | 20.09 | 20.16 | 19.15 | 18538875 |
| 1736897400 | 21.8 | -0.66 | -2.94 | 21.81 | 22.8886 | 21.0399 | 13198381 |
| 1736811000 | 22.46 | -0.64 | -2.77 | 24.31 | 24.59 | 22.21 | 14155265 |
| 1736551800 | 23.1 | 2.07 | 9.84 | 22.26 | 23.8599 | 21.89 | 21308463 |
| 1736379000 | 21.03 | -0.21 | -0.99 | 21.56 | 22.6 | 20.775 | 20205849 |
| 1736292600 | 21.24 | 1.73 | 8.87 | 19.2 | 21.76 | 19.12 | 20497631 |
| 1736206200 | 19.51 | -0.08 | -0.41 | 19.49 | 20.08 | 19.04 | 11488624 |
| 1735947000 | 19.59 | -1.81 | -8.46 | 20.8501 | 21.07 | 19.59 | 14762336 |
| 1735860600 | 21.4 | 0.68 | 3.28 | 20.26 | 22.92 | 20.11 | 15653991 |
| 1735687800 | 20.72 | 0.19 | 0.93 | 20.01 | 21.08 | 19.7788 | 13074722 |
| 1735601400 | 20.53 | 0.61 | 3.06 | 21.7 | 22.56 | 19.6601 | 23598249 |
| 1735342200 | 19.92 | 1.33 | 7.15 | 19.15 | 21.45 | 18.98 | 24964261 |
| 1735255800 | 18.59 | 0.01 | 0.05 | 18.86 | 19.59 | 18.46 | 9850121 |
| 1735077840 | 18.58 | -1.63 | -8.07 | 19.7 | 19.7 | 18.48 | 9091806 |
| 1734996600 | 20.21 | -2.21 | -9.86 | 21.84 | 22.98 | 20.19 | 12933685 |
| 1734737400 | 22.42 | -6.35 | -22.07 | 28.37 | 28.57 | 22.1511 | 24465914 |
| 1734651000 | 28.77 | 3.53 | 13.99 | 23.6 | 29.16 | 23.3 | 36256450 |
| 1734564600 | 25.24 | 4.93 | 24.27 | 20.03 | 25.52 | 19.7 | 33378388 |
| 1734478200 | 20.31 | 0.63 | 3.20 | 20 | 20.45 | 19.61 | 13804594 |
| 1734391800 | 19.68 | 0.58 | 3.04 | 18.96 | 19.77 | 18.95 | 7773372 |
| 1734132600 | 19.1 | 0.02 | 0.10 | 18.75 | 19.46 | 18.6 | 8423862 |
| 1734046200 | 19.08 | 0.21 | 1.11 | 19.01 | 19.395 | 18.685 | 10381799 |
| 1733959800 | 18.87 | -0.38 | -1.97 | 18.52 | 19 | 18.3639 | 6718812 |
| 1733873400 | 19.25 | -0.01 | -0.05 | 19.09 | 19.39 | 18.8 | 8655058 |
| 1733787000 | 19.26 | 0.61 | 3.27 | 18.64 | 19.52 | 18.53 | 12748504 |
| 1733527800 | 18.65 | -0.51 | -2.66 | 18.61 | 18.94 | 18.47 | 7310117 |
| 1733441400 | 19.16 | 0.11 | 0.58 | 19.21 | 19.29 | 18.91 | 7736506 |
| 1733355000 | 19.05 | 0.22 | 1.17 | 18.56 | 19.05 | 18.34 | 8171446 |
| 1733268600 | 18.83 | -0.24 | -1.26 | 19.3 | 19.67 | 18.66 | 8608922 |
| 1733182200 | 19.07 | -0.23 | -1.19 | 19.26 | 19.33 | 18.95 | 6693861 |
| 1732917840 | 19.3 | -0.55 | -2.77 | 19.55 | 19.5799 | 19.15 | 6645205 |
| 1732750200 | 19.85 | -0.13 | -0.65 | 20.04 | 20.8 | 19.7201 | 8949640 |
| 1732663800 | 19.98 | -0.33 | -1.62 | 20.29 | 20.29 | 19.71 | 8830701 |
| 1732577400 | 20.31 | -1.17 | -5.45 | 20.48 | 21.8 | 20.25 | 11408042 |
| 1732318200 | 21.48 | -1.29 | -5.67 | 22.61 | 22.77 | 21.44 | 11148637 |
| 1732231800 | 22.77 | -0.3 | -1.30 | 22.1 | 23.99 | 21.92 | 11859042 |
| 1732145400 | 23.07 | 1.1 | 5.01 | 21.96 | 24.3699 | 21.8405 | 15057049 |
| 1732059000 | 21.97 | 1.09 | 5.22 | 22.72 | 22.8 | 21.13 | 14206924 |
| 1731972600 | 20.88 | -1.22 | -5.52 | 21.84 | 22.12 | 20.36 | 10563601 |
| 1731713400 | 22.1 | 2.11 | 10.56 | 20.44 | 23.49 | 20.28 | 26073405 |
| 1731627000 | 19.99 | -0.03 | -0.15 | 19.85 | 20.21 | 19.5 | 10178283 |
| 1731540600 | 20.02 | -0.71 | -3.42 | 20.52 | 20.8961 | 19.91 | 9786997 |
| 1731454200 | 20.73 | -0.12 | -0.58 | 20.95 | 21.55 | 20.61 | 11367467 |
| 1731367800 | 20.85 | -0.09 | -0.43 | 20.58 | 20.88 | 20.31 | 7906483 |
| 1731108600 | 20.94 | -0.19 | -0.90 | 21.1 | 21.49 | 20.759 | 8189232 |
| 1731022200 | 21.13 | -0.98 | -4.43 | 21.59 | 21.61 | 20.96 | 9053369 |
| 1730935800 | 22.11 | -3.88 | -14.93 | 21.99 | 23.65 | 21.812 | 13769312 |
| 1730849400 | 25.99 | -2.2 | -7.80 | 27.58 | 27.63 | 25.86 | 12720684 |
| 1730763000 | 28.19 | -1.94 | -6.44 | 29.68 | 30 | 27.97 | 10851248 |
| 1730500200 | 30.13 | -0.81 | -2.62 | 29.72 | 30.25 | 28.59 | 11641515 |
| 1730413800 | 30.94 | 3.21 | 11.58 | 28.82 | 31.02 | 28.75 | 15425220 |
| 1730327400 | 27.73 | 0.91 | 3.39 | 27.18 | 27.86 | 26.51 | 7790956 |
| 1730241000 | 26.82 | -0.16 | -0.59 | 27.08 | 27.3599 | 26.2 | 6491631 |
| 1730154600 | 26.98 | -2.08 | -7.16 | 27.2 | 27.5 | 26.42 | 9637041 |
| 1729895400 | 29.06 | 1.95 | 7.19 | 26.67 | 29.08 | 26.255 | 12897885 |
| 1729809000 | 27.11 | -0.71 | -2.55 | 26.9405 | 28.99 | 26.8485 | 10265900 |
| 1729722600 | 27.82 | 1.95 | 7.54 | 26.37 | 28.8457 | 26.2347 | 13262323 |
| 1729636200 | 25.87 | -0.15 | -0.58 | 26.57 | 26.95 | 25.62 | 6064132 |
| 1729549800 | 26.02 | 0.05 | 0.19 | 26.23 | 27.04 | 25.83 | 7214512 |
| 1729290600 | 25.97 | -0.95 | -3.53 | 26.6 | 26.815 | 25.86 | 5664231 |
