Hot Features
프리미엄
ProShares Ultra Materials (UYM)
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 | -0.44 | -1.71740827479 | 25.62 | 25.62 | 24.97 | 11269 | 25.31317624 | SP |
| 4 | 2.7 | 12.0106761566 | 22.48 | 25.7993 | 22.15 | 16497 | 24.15255753 | SP |
| 12 | -4.07 | -13.9145299145 | 29.25 | 29.26 | 22.15 | 13750 | 24.52064039 | SP |
| 26 | -2.57 | -9.26126126126 | 27.75 | 31.15 | 22.15 | 11366 | 26.39349749 | SP |
| 52 | 1.64 | 6.96686491079 | 23.54 | 31.15 | 22.11 | 10084 | 26.59517311 | SP |
| 156 | -67.53 | -72.8400388308 | 92.71 | 125 | 15.72 | 11246 | 28.00251141 | SP |
| 260 | -29.95 | -54.3261382188 | 55.13 | 125 | 15.72 | 10722 | 47.43570985 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 25.18 | -0.38 | -1.49 | 25.56 | 25.65 | 25.08 | 4209 |
| 1738279800 | 25.5602 | 0.42 | 1.68 | 25.01 | 25.6 | 25.01 | 8089 |
| 1738193400 | 25.1369 | -0.14 | -0.54 | 25.15 | 25.3196 | 25 | 17635 |
| 1738107000 | 25.2735 | -0.1 | -0.39 | 25.5097 | 25.5097 | 25.1027 | 7581 |
| 1738020600 | 25.3728 | -0.01 | -0.04 | 25.21 | 25.3728 | 24.97 | 19014 |
| 1737761400 | 25.3821 | 0.11 | 0.44 | 25.62 | 25.62 | 25.31 | 4027 |
| 1737675000 | 25.2715 | 0 | 0.00 | 25.2715 | 25.2715 | 25.2715 | 0 |
| 1737588600 | 25.2715 | -0.43 | -1.67 | 25.78 | 25.78 | 25.2715 | 11719 |
| 1737502200 | 25.7 | 0.61 | 2.44 | 25.6 | 25.7993 | 25.57 | 19975 |
| 1737156600 | 25.0875 | 0.39 | 1.60 | 24.97 | 25.2896 | 24.92 | 18349 |
| 1737070200 | 24.6935 | 0.35 | 1.44 | 24.345 | 24.7 | 24.23 | 11887 |
| 1736983800 | 24.3432 | 0.44 | 1.84 | 24.48 | 24.66 | 24.0001 | 24948 |
| 1736897400 | 23.9026 | 0.64 | 2.76 | 23.66 | 23.92 | 23.48 | 37364 |
| 1736811000 | 23.26 | 0.97 | 4.35 | 22.15 | 23.27 | 22.15 | 39051 |
| 1736551800 | 22.2913 | -0.46 | -2.03 | 22.57 | 22.57 | 22.21 | 5522 |
| 1736379000 | 22.7531 | 0.16 | 0.70 | 22.42 | 22.78 | 22.28 | 15324 |
| 1736292600 | 22.595 | 0.05 | 0.22 | 22.54 | 22.95 | 22.35 | 5907 |
| 1736206200 | 22.5457 | 0.26 | 1.15 | 22.53 | 22.9971 | 22.4779 | 11237 |
| 1735947000 | 22.2889 | 0.09 | 0.40 | 22.48 | 22.48 | 22.22 | 19999 |
| 1735860600 | 22.2 | -0.55 | -2.41 | 23.14 | 23.145 | 22.2 | 68236 |
| 1735687800 | 22.7474 | 0.07 | 0.30 | 22.7 | 22.97 | 22.59 | 62930 |
| 1735601400 | 22.6797 | -0.59 | -2.56 | 23 | 23 | 22.42 | 16304 |
| 1735342200 | 23.2746 | -0.3 | -1.28 | 23.39 | 23.51 | 23.23 | 8035 |
| 1735255800 | 23.5768 | 0.01 | 0.04 | 23.46 | 23.72 | 23.46 | 8261 |
| 1735077840 | 23.5663 | 0.25 | 1.06 | 23.22 | 23.61 | 23.21 | 10463 |
| 1734996600 | 23.32 | 0.04 | 0.17 | 23.39 | 23.39 | 23 | 10973 |
| 1734737400 | 23.28 | 0.38 | 1.66 | 22.99 | 23.72 | 22.91 | 21263 |
| 1734651000 | 22.9 | -0.56 | -2.40 | 23.58 | 23.7286 | 22.9 | 41244 |
| 1734564600 | 23.4635 | -1.39 | -5.58 | 24.85 | 24.97 | 23.4635 | 9649 |
| 1734478200 | 24.85 | -0.27 | -1.08 | 24.95 | 25.05 | 24.85 | 5318 |
| 1734391800 | 25.1213 | -0.47 | -1.85 | 25.62 | 25.62 | 25.1213 | 14631 |
| 1734132600 | 25.595 | -0.41 | -1.56 | 26.01 | 26.01 | 25.3979 | 7542 |
| 1734046200 | 26 | -0.5 | -1.88 | 26.1 | 26.27 | 26 | 8649 |
| 1733959800 | 26.4981 | -0.16 | -0.60 | 26.78 | 26.78 | 26.4425 | 6059 |
| 1733873400 | 26.6587 | -0.47 | -1.74 | 26.6482 | 26.85 | 26.29 | 22428 |
| 1733787000 | 27.13 | -0.03 | -0.11 | 27.6 | 27.75 | 27.1 | 4088 |
| 1733527800 | 27.1594 | -0.16 | -0.58 | 27.44 | 27.5 | 27.11 | 12016 |
| 1733441400 | 27.319 | -0.78 | -2.79 | 27.9 | 27.9 | 27.13 | 13528 |
| 1733355000 | 28.1036 | -0.64 | -2.22 | 28.67 | 28.67 | 28.0561 | 3377 |
| 1733268600 | 28.7426 | -0.13 | -0.44 | 28.98 | 28.98 | 28.6644 | 1153 |
| 1733182200 | 28.8702 | -0.07 | -0.23 | 28.7385 | 28.8702 | 28.5212 | 1425 |
| 1732917840 | 28.9375 | 0.28 | 0.99 | 28.76 | 28.9375 | 28.54 | 1741 |
| 1732750200 | 28.6551 | -0.06 | -0.23 | 28.81 | 28.81 | 28.6323 | 1738 |
| 1732663800 | 28.72 | -0.45 | -1.55 | 29.07 | 29.07 | 28.54 | 11595 |
| 1732577400 | 29.1732 | 0.6 | 2.12 | 28.59 | 29.26 | 28.59 | 12022 |
| 1732318200 | 28.5684 | 0.36 | 1.27 | 28.13 | 28.57 | 28.13 | 7832 |
| 1732231800 | 28.21 | 0.66 | 2.40 | 27.74 | 28.21 | 27.4513 | 1305 |
| 1732145400 | 27.55 | 0.45 | 1.66 | 27.08 | 27.6 | 27.02 | 3007 |
| 1732059000 | 27.1 | -0.16 | -0.60 | 27.02 | 27.21 | 26.72 | 23964 |
| 1731972600 | 27.2635 | 0.35 | 1.28 | 27.14 | 27.2635 | 26.92 | 7673 |
| 1731713400 | 26.9178 | -0.37 | -1.36 | 27.16 | 27.16 | 26.87 | 1999 |
| 1731627000 | 27.29 | -0.45 | -1.62 | 27.62 | 27.62 | 27.28 | 5747 |
| 1731540600 | 27.74 | 0.12 | 0.44 | 27.53 | 27.8009 | 27.5 | 9971 |
| 1731454200 | 27.618 | -0.94 | -3.29 | 28.5 | 28.5 | 27.61 | 4341 |
| 1731367800 | 28.557 | -0.26 | -0.91 | 28.7 | 29.0103 | 28.55 | 1867 |
| 1731108600 | 28.82 | -0.67 | -2.27 | 29.25 | 29.25 | 28.8 | 5795 |
| 1731022200 | 29.49 | 0.16 | 0.55 | 29.5 | 29.65 | 29.29 | 19776 |
| 1730935800 | 29.33 | 0.93 | 3.27 | 29.58 | 29.58 | 29 | 17688 |
| 1730849400 | 28.4 | 0.07 | 0.26 | 28.4999 | 28.5 | 28.37 | 5444 |
| 1730763000 | 28.325 | 0.2 | 0.69 | 28.39 | 28.6 | 28.125 | 37914 |
| 1730500200 | 28.13 | -0.18 | -0.65 | 28.2738 | 28.41 | 28.1183 | 61124 |
