Hot Features
프리미엄
ProShares VIX Mid Term Futures ETF (VIXM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.56652949246 | 14.58 | 15.17 | 14.525 | 182043 | 14.94471852 | SP |
| 4 | 0.15 | 1.00334448161 | 14.95 | 15.2 | 14.1024 | 155453 | 14.62656238 | SP |
| 12 | 1.35 | 9.81818181818 | 13.75 | 16.04 | 13.68 | 143698 | 14.66189201 | SP |
| 26 | 0.6 | 4.13793103448 | 14.5 | 16.2 | 13.68 | 135214 | 14.77503075 | SP |
| 52 | -0.56 | -3.57598978289 | 15.66 | 19.92 | 13.68 | 184546 | 15.2591532 | SP |
| 156 | -18.45 | -54.9925484352 | 33.55 | 37.7 | 13.68 | 127688 | 21.76255796 | SP |
| 260 | -6.64 | -30.5427782889 | 21.74 | 50.9 | 13.68 | 112692 | 26.04968626 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 15.05 | -0.04 | -0.27 | 15 | 15.2 | 14.8401 | 115900 |
| 1740180600 | 15.09 | 0.4 | 2.72 | 14.67 | 15.17 | 14.62 | 494745 |
| 1740094200 | 14.69 | 0.05 | 0.34 | 14.71 | 14.85 | 14.6 | 58262 |
| 1740007800 | 14.64 | 0.04 | 0.27 | 14.64 | 14.7999 | 14.6 | 83635 |
| 1739921400 | 14.6 | -0.03 | -0.21 | 14.58 | 14.69 | 14.525 | 91529 |
| 1739575800 | 14.63 | 0.15 | 1.04 | 14.48 | 14.6499 | 14.48 | 79626 |
| 1739489400 | 14.48 | -0.12 | -0.82 | 14.58 | 14.67 | 14.45 | 273203 |
| 1739403000 | 14.6 | 0.05 | 0.34 | 14.72 | 14.73 | 14.5021 | 81271 |
| 1739316600 | 14.55 | 0.02 | 0.10 | 14.56 | 14.6078 | 14.46 | 60484 |
| 1739230200 | 14.535 | -0.18 | -1.19 | 14.51 | 14.58 | 14.4601 | 49375 |
| 1738971000 | 14.71 | 0.31 | 2.15 | 14.39 | 14.74 | 14.36 | 211108 |
| 1738884600 | 14.4 | 0.02 | 0.14 | 14.35 | 14.5 | 14.31 | 42419 |
| 1738798200 | 14.38 | -0.1 | -0.69 | 14.48 | 14.575 | 14.35 | 115509 |
| 1738711800 | 14.48 | -0.13 | -0.90 | 14.5 | 14.5958 | 14.3731 | 179609 |
| 1738625400 | 14.612 | -0.05 | -0.33 | 15.09 | 15.2 | 14.4201 | 190567 |
| 1738366200 | 14.66 | 0.3 | 2.09 | 14.25 | 14.7 | 14.22 | 208314 |
| 1738279800 | 14.36 | 0.08 | 0.56 | 14.16 | 14.46 | 14.1024 | 217730 |
| 1738193400 | 14.28 | -0.02 | -0.14 | 14.27 | 14.5 | 14.25 | 92608 |
| 1738107000 | 14.3 | -0.3 | -2.05 | 14.45 | 14.73 | 14.22 | 121997 |
| 1738020600 | 14.6 | 0.3 | 2.10 | 14.95 | 15 | 14.55 | 301610 |
| 1737761400 | 14.3 | -0.1 | -0.69 | 14.27 | 14.37 | 14.22 | 88828 |
| 1737675000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1737588600 | 14.4 | 0.05 | 0.35 | 14.31 | 14.4185 | 14.29 | 65984 |
| 1737502200 | 14.35 | -0.14 | -0.93 | 14.44 | 14.489 | 14.26 | 108229 |
| 1737156600 | 14.485 | 0.07 | 0.52 | 14.38 | 14.51 | 14.3041 | 71668 |
| 1737070200 | 14.41 | -0.18 | -1.23 | 14.51 | 14.545 | 14.37 | 225502 |
| 1736983800 | 14.59 | -0.38 | -2.54 | 14.68 | 14.71 | 14.5007 | 260925 |
| 1736897400 | 14.97 | -0.25 | -1.64 | 15.03 | 15.191 | 14.86 | 72469 |
| 1736811000 | 15.22 | 0.03 | 0.20 | 15.41 | 15.58 | 15.021 | 105395 |
| 1736551800 | 15.19 | 0.52 | 3.54 | 14.97 | 15.34 | 14.77 | 162267 |
| 1736379000 | 14.67 | 0.05 | 0.34 | 14.7 | 14.91 | 14.595 | 103076 |
| 1736292600 | 14.62 | 0.44 | 3.10 | 14.22 | 14.67 | 14.1005 | 61840 |
| 1736206200 | 14.18 | -0.18 | -1.25 | 14.28 | 14.369 | 14.11 | 115734 |
| 1735947000 | 14.36 | -0.25 | -1.71 | 14.6 | 14.6 | 14.33 | 74959 |
| 1735860600 | 14.61 | 0.15 | 1.04 | 14.35 | 15.01 | 14.335 | 101611 |
| 1735687800 | 14.46 | -0.11 | -0.75 | 14.44 | 14.61 | 14.3 | 58216 |
| 1735601400 | 14.57 | 0.16 | 1.11 | 14.79 | 14.9997 | 14.4049 | 218639 |
| 1735342200 | 14.41 | 0.31 | 2.20 | 14.36 | 14.5515 | 14.18 | 147073 |
| 1735255800 | 14.1 | 0.2 | 1.44 | 13.95 | 14.23 | 13.95 | 91964 |
| 1735077840 | 13.9 | -0.34 | -2.39 | 14.12 | 14.2 | 13.9 | 129286 |
| 1734996600 | 14.24 | -0.59 | -3.98 | 14.76 | 14.98 | 14.23 | 101358 |
| 1734737400 | 14.83 | -1.14 | -7.14 | 15.88 | 15.9483 | 14.8 | 314101 |
| 1734651000 | 15.97 | 0.62 | 4.04 | 15.1 | 16.04 | 15.03 | 585932 |
| 1734564600 | 15.35 | 0.83 | 5.72 | 14.5 | 15.3989 | 14.42 | 326752 |
| 1734478200 | 14.52 | 0.08 | 0.55 | 14.55 | 14.6587 | 14.4693 | 97961 |
| 1734391800 | 14.44 | 0.12 | 0.84 | 14.32 | 14.52 | 14.3 | 75633 |
| 1734132600 | 14.32 | 0.02 | 0.14 | 14.23 | 14.41 | 14.18 | 60056 |
| 1734046200 | 14.3 | 0.07 | 0.49 | 14.3 | 14.3672 | 14.2 | 72036 |
| 1733959800 | 14.23 | 0.04 | 0.28 | 14.08 | 14.23 | 13.98 | 100672 |
| 1733873400 | 14.19 | -0.01 | -0.07 | 14.1 | 14.19 | 14.02 | 127152 |
| 1733787000 | 14.2 | 0.19 | 1.36 | 14.03 | 14.21 | 13.95 | 193634 |
| 1733527800 | 14.01 | -0.19 | -1.34 | 14.02 | 14.06 | 13.94 | 115122 |
| 1733441400 | 14.2 | 0.14 | 1.00 | 14.01 | 14.2 | 13.99 | 103876 |
| 1733355000 | 14.06 | 0.23 | 1.66 | 13.8 | 14.06 | 13.7266 | 127288 |
| 1733268600 | 13.83 | 0.01 | 0.07 | 13.84 | 13.9198 | 13.77 | 50495 |
| 1733182200 | 13.82 | 0.08 | 0.58 | 13.75 | 13.84 | 13.68 | 90359 |
| 1732917840 | 13.74 | -0.04 | -0.29 | 13.74 | 13.75 | 13.6801 | 35397 |
| 1732750200 | 13.78 | 0 | 0.00 | 13.76 | 13.8801 | 13.7201 | 58206 |
| 1732663800 | 13.78 | 0 | 0.00 | 13.76 | 13.78 | 13.69 | 62536 |
| 1732577400 | 13.78 | -0.25 | -1.75 | 13.84 | 14.055 | 13.76 | 80655 |
