Hot Features
프리미엄
ProShares Ultra Financials (UYG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.89 | -10.3810223575 | 95.27 | 99.919 | 85.38 | 32643 | 92.7408091 | SP |
| 4 | -13.47 | -13.626707132 | 98.85 | 99.919 | 85.38 | 23096 | 94.44791575 | SP |
| 12 | -4.84 | -5.36466415429 | 90.22 | 99.919 | 80.78 | 21533 | 91.45336656 | SP |
| 26 | 11.24 | 15.1605071486 | 74.14 | 99.919 | 69.98 | 22423 | 87.78346885 | SP |
| 52 | 21.66 | 33.9924670433 | 63.72 | 99.919 | 59.8581 | 22017 | 77.77421316 | SP |
| 156 | 27.58 | 47.7162629758 | 57.8 | 99.919 | 35.3798 | 30474 | 55.79522702 | SP |
| 260 | 50.38 | 143.942857143 | 35 | 99.919 | 16.81 | 56978 | 47.61890378 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 86.93 | -1.02 | -1.16 | 87.11 | 87.3373 | 83.8 | 40708 |
| 1741303800 | 87.95 | -2.74 | -3.02 | 88.36 | 89.4412 | 86.96 | 18123 |
| 1741217400 | 90.69 | 0.95 | 1.06 | 89.69 | 91.59 | 88.5937 | 21647 |
| 1741131000 | 89.74 | -6.67 | -6.92 | 95.32 | 95.32 | 88.72 | 53543 |
| 1741044600 | 96.4071 | -1.85 | -1.89 | 98.96 | 99.919 | 95.3715 | 50690 |
| 1740785400 | 98.26 | 3.74 | 3.96 | 95.27 | 98.5 | 94.78 | 19214 |
| 1740699000 | 94.52 | 1.08 | 1.16 | 94.21 | 96.47 | 94.1 | 19829 |
| 1740612600 | 93.44 | -0.29 | -0.31 | 93.98 | 95.09 | 93.1613 | 16860 |
| 1740526200 | 93.73 | -0.31 | -0.33 | 94.5 | 95.17 | 91.5201 | 16020 |
| 1740439800 | 94.0422 | 0.76 | 0.82 | 94.05 | 95.27 | 93.12 | 36672 |
| 1740180600 | 93.28 | -2.16 | -2.26 | 95.76 | 95.76 | 92.91 | 32423 |
| 1740094200 | 95.44 | -3.1 | -3.15 | 98.26 | 98.26 | 94.42 | 23515 |
| 1740007800 | 98.54 | -0.18 | -0.18 | 98.24 | 98.68 | 97.68 | 5684 |
| 1739921400 | 98.72 | 1.63 | 1.68 | 97.24 | 98.72 | 96.9601 | 28846 |
| 1739575800 | 97.09 | 0.25 | 0.26 | 96.71 | 97.9284 | 96.71 | 13654 |
| 1739489400 | 96.84 | 1.39 | 1.46 | 96.18 | 96.98 | 95.47 | 9602 |
| 1739403000 | 95.45 | -0.87 | -0.90 | 94.49 | 95.575 | 94.0188 | 7983 |
| 1739316600 | 96.32 | 0.44 | 0.46 | 95.3 | 96.53 | 94.55 | 16616 |
| 1739230200 | 95.88 | -1.41 | -1.45 | 97.92 | 97.92 | 95.33 | 32398 |
| 1738971000 | 97.29 | -1.26 | -1.28 | 98.85 | 99 | 97.29 | 15507 |
| 1738884600 | 98.55 | 1.57 | 1.62 | 97.79 | 98.55 | 97.69 | 16966 |
| 1738798200 | 96.98 | 1.99 | 2.09 | 95.63 | 96.99 | 95.02 | 15970 |
| 1738711800 | 94.99 | -0.39 | -0.41 | 95.47 | 95.6699 | 94.84 | 11668 |
| 1738625400 | 95.38 | -1 | -1.04 | 93.48 | 95.93 | 92.68 | 40214 |
| 1738366200 | 96.38 | -0.94 | -0.97 | 97.81 | 97.84 | 96.12 | 28945 |
| 1738279800 | 97.32 | 1.78 | 1.86 | 97.42 | 98.4399 | 96.465 | 19035 |
| 1738193400 | 95.54 | -0.32 | -0.33 | 95.11 | 97.21 | 95.09 | 13467 |
| 1738107000 | 95.86 | -0.37 | -0.38 | 95.79 | 96.63 | 95.5149 | 12077 |
| 1738020600 | 96.23 | 2.35 | 2.50 | 93.16 | 96.24 | 93.16 | 35123 |
| 1737761400 | 93.88 | 1.39 | 1.50 | 93.09 | 94.2113 | 93.09 | 12657 |
| 1737675000 | 92.49 | 0 | 0.00 | 92.49 | 92.49 | 92.49 | 0 |
| 1737588600 | 92.49 | -0.91 | -0.97 | 93.42 | 93.42 | 92.072 | 18832 |
| 1737502200 | 93.4 | 1.58 | 1.72 | 92.87 | 93.6388 | 92.45 | 30165 |
| 1737156600 | 91.82 | 1.46 | 1.62 | 91.01 | 92.145 | 90.1687 | 33424 |
| 1737070200 | 90.36 | 0.92 | 1.03 | 89.5 | 90.4186 | 89.45 | 16168 |
| 1736983800 | 89.4408 | 4.42 | 5.20 | 88.72 | 89.7141 | 88 | 34313 |
| 1736897400 | 85.02 | 2.2 | 2.66 | 83.72 | 85.02 | 83.42 | 9710 |
| 1736811000 | 82.82 | 1 | 1.22 | 80.78 | 82.85 | 80.78 | 21331 |
| 1736551800 | 81.82 | -4 | -4.66 | 84.04 | 84.2 | 81.37 | 30384 |
| 1736379000 | 85.82 | 0.34 | 0.40 | 85.48 | 85.96 | 84.47 | 17619 |
| 1736292600 | 85.48 | -0.23 | -0.27 | 86.46 | 86.7903 | 84.9201 | 15667 |
| 1736206200 | 85.71 | -0.54 | -0.63 | 87.08 | 87.8 | 85.63 | 16603 |
| 1735947000 | 86.25 | 1.31 | 1.54 | 86.09 | 86.34 | 84.88 | 9606 |
| 1735860600 | 84.94 | -0.52 | -0.61 | 86.27 | 86.87 | 84.1901 | 29810 |
| 1735687800 | 85.46 | 0.22 | 0.26 | 85.58 | 86.2568 | 85 | 39074 |
| 1735601400 | 85.24 | -1.81 | -2.08 | 85.36 | 86.02 | 83.9 | 19422 |
| 1735342200 | 87.05 | -1.2 | -1.36 | 87.23 | 88.5773 | 86.3 | 15115 |
| 1735255800 | 88.25 | 0.26 | 0.30 | 87.31 | 88.39 | 87.31 | 12178 |
| 1735077840 | 87.99 | 1.99 | 2.31 | 86.06 | 87.99 | 86.06 | 8429 |
| 1734996600 | 86 | 0.35 | 0.41 | 85 | 86.03 | 84.35 | 16011 |
| 1734737400 | 85.65 | 2.29 | 2.75 | 82.98 | 87 | 82.98 | 19459 |
| 1734651000 | 83.36 | 0.66 | 0.80 | 84.65 | 85.595 | 83.36 | 21570 |
| 1734564600 | 82.7 | -5.42 | -6.15 | 88 | 88.547 | 82.7 | 24157 |
| 1734478200 | 88.12 | -1.3 | -1.45 | 88.61 | 88.61 | 87.5168 | 15687 |
| 1734391800 | 89.42 | -0.03 | -0.03 | 89.74 | 89.7503 | 88.9934 | 16191 |
| 1734132600 | 89.45 | -0.47 | -0.52 | 90.22 | 90.54 | 89.3 | 26913 |
| 1734046200 | 89.92 | -0.72 | -0.79 | 91.07 | 91.2908 | 89.92 | 12955 |
| 1733959800 | 90.64 | 0.26 | 0.29 | 90.71 | 90.71 | 90.17 | 9028 |
| 1733873400 | 90.38 | -0.11 | -0.12 | 90.665 | 90.905 | 89.2054 | 10740 |
| 1733787000 | 90.49 | -2.56 | -2.75 | 93.3 | 93.3 | 90.4 | 27307 |
