Hot Features
프리미엄
GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.84 | -23.9733629301 | 216.24 | 243.08 | 145.8 | 1391269 | 189.5214667 | SP |
| 4 | 22.97 | 16.2412500884 | 141.43 | 326.7999 | 135.8 | 868570 | 216.57640197 | SP |
| 12 | 48.59 | 41.9566531388 | 115.81 | 326.7999 | 90.26 | 836647 | 160.46147699 | SP |
| 26 | 139.4 | 557.6 | 25 | 326.7999 | 23.44 | 533636 | 136.01495119 | SP |
| 52 | 139.4 | 557.6 | 25 | 326.7999 | 23.44 | 533636 | 136.01495119 | SP |
| 156 | 139.4 | 557.6 | 25 | 326.7999 | 23.44 | 533636 | 136.01495119 | SP |
| 260 | 139.4 | 557.6 | 25 | 326.7999 | 23.44 | 533636 | 136.01495119 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 160.1 | 5.62 | 3.64 | 159.71 | 168.51 | 154.18 | 801695 |
| 1740526500 | 154.47999 | -11.15 | -6.73 | 164.69 | 169.14 | 145.8 | 1299022 |
| 1740440100 | 165.63 | -44.34 | -21.12 | 186.78 | 200.2 | 160 | 1759290 |
| 1740180900 | 209.97 | -21.52 | -9.30 | 237.3966 | 243.08 | 205.441 | 1043564 |
| 1740094500 | 231.49 | -27.22 | -10.52 | 216.24 | 236.4786 | 183.2525 | 2263889 |
| 1740008100 | 258.70999 | -64.58 | -19.98 | 319.62 | 326.79989 | 240.52 | 1164037 |
| 1739921700 | 323.29 | 27.31 | 9.23 | 305.52 | 325.02 | 292.645 | 393619 |
| 1739576100 | 295.98 | 5.43 | 1.87 | 289.74 | 303.44 | 284.8 | 356996 |
| 1739489700 | 290.55 | 2.2 | 0.76 | 286.63 | 292.24 | 277.69 | 414993 |
| 1739403300 | 288.35 | 23.06 | 8.69 | 253.65 | 288.99 | 252.81 | 535954 |
| 1739316900 | 265.29 | -19.77 | -6.94 | 284.6 | 294.32 | 263.35 | 413889 |
| 1739230500 | 285.06 | 27.29 | 10.59 | 263.52999 | 285.7 | 248.5253 | 520453 |
| 1738971300 | 257.77 | -2.52 | -0.97 | 262.58999 | 283.2816 | 256.577 | 871903 |
| 1738884900 | 260.29 | 42.47 | 19.50 | 216.79 | 261.44 | 214 | 736436 |
| 1738798500 | 217.82 | -10.87 | -4.75 | 219.75 | 227.4156 | 209 | 570547 |
| 1738712100 | 228.69 | 73.38 | 47.24 | 224.88 | 240.3 | 216.9 | 1701932 |
| 1738625700 | 155.315 | 5.03 | 3.34 | 141.36 | 156.3 | 135.8 | 1169581 |
| 1738366500 | 150.29 | 4.64 | 3.19 | 145.19999 | 159.94 | 145.19999 | 728624 |
| 1738280100 | 145.65 | 5.12 | 3.64 | 141.43 | 147.7062 | 139.29 | 347631 |
| 1738193700 | 140.53 | -1.95 | -1.37 | 141.32 | 144.18 | 133.88 | 468923 |
| 1738107300 | 142.47999 | 16 | 12.65 | 126.83 | 143.86 | 121.82 | 684191 |
| 1738020900 | 126.48 | -12.34 | -8.89 | 121.31 | 130.69 | 117.02 | 991880 |
| 1737761700 | 138.82 | 7.26 | 5.52 | 139.4 | 150.21 | 137.0702 | 655648 |
| 1737675300 | 131.56 | 0 | 0.00 | 131.56 | 131.56 | 131.56 | 0 |
| 1737588900 | 131.56 | 12.22 | 10.24 | 124.31 | 132.625 | 122 | 650804 |
| 1737502500 | 119.34 | 4.03 | 3.49 | 119.97 | 121.16 | 111.55 | 524345 |
| 1737156900 | 115.31 | 7.79 | 7.25 | 112.18 | 116.875 | 110.25 | 461906 |
| 1737070500 | 107.52 | 3.33 | 3.20 | 107.02 | 114.179 | 104.95 | 406005 |
| 1736984100 | 104.19 | 6.67 | 6.84 | 105.25 | 106.13 | 101.3329 | 496355 |
| 1736897700 | 97.52 | 2.73 | 2.88 | 102.09 | 104.3699 | 95.54 | 469371 |
| 1736811300 | 94.79 | -7.06 | -6.93 | 92.46 | 97 | 90.26 | 479672 |
| 1736552100 | 101.85 | -3.19 | -3.04 | 97.84 | 104.5362 | 95.12 | 578657 |
| 1736379300 | 105.04 | -5.61 | -5.07 | 104.52 | 108.73 | 99.53 | 790203 |
| 1736292900 | 110.65 | -20.49 | -15.62 | 127.955 | 128.75 | 109.648 | 978775 |
| 1736206500 | 131.13999 | -14.22 | -9.78 | 141.135 | 145.97 | 126.2862 | 1021933 |
| 1735947300 | 145.36 | 15.78 | 12.18 | 129.6 | 145.66 | 129.6 | 542511 |
| 1735860900 | 129.58 | -1.6 | -1.22 | 133.25 | 133.59 | 119.7507 | 732403 |
| 1735688100 | 131.18 | -5.1 | -3.74 | 138.5 | 138.5 | 128.99 | 467862 |
| 1735601700 | 136.28 | -7.27 | -5.06 | 135.77 | 144 | 132.6402 | 519695 |
| 1735342500 | 143.55 | -11.57 | -7.46 | 152.47999 | 154.06 | 139.175 | 688265 |
| 1735256100 | 155.12 | -1.11 | -0.71 | 158.94 | 160.27 | 152.01 | 615425 |
| 1735077840 | 156.22999 | 6.35 | 4.24 | 151.12 | 165 | 151.12 | 691235 |
| 1734996900 | 149.88 | 0.09 | 0.06 | 149.63999 | 154.58 | 137.7116 | 865695 |
| 1734737700 | 149.79 | 21.7 | 16.94 | 121.32 | 149.83 | 118.4 | 1410580 |
| 1734651300 | 128.09 | 9.45 | 7.97 | 126.6 | 135.4299 | 125 | 1200548 |
| 1734564900 | 118.64 | -10.16 | -7.89 | 128.15 | 139.69999 | 114.83 | 1605825 |
| 1734478500 | 128.8 | -4.8 | -3.59 | 124.7 | 131.69999 | 119.4546 | 1088312 |
| 1734392100 | 133.6 | -1.21 | -0.90 | 131.19 | 140.74 | 117.5 | 1675002 |
| 1734132900 | 134.81 | 9.64 | 7.70 | 125.76 | 134.83 | 122.58 | 978259 |
| 1734046500 | 125.17 | 2.36 | 1.92 | 121.95 | 132.3197 | 120.75 | 860685 |
| 1733960100 | 122.81 | 5.23 | 4.45 | 124.4 | 124.4868 | 108.01 | 1154628 |
| 1733873700 | 117.58 | -5.39 | -4.38 | 120.95 | 133.11 | 117.0122 | 1132226 |
| 1733787300 | 122.97 | -13.72 | -10.04 | 151.41999 | 152.55 | 117.8987 | 1816644 |
| 1733528100 | 136.69 | 14.91 | 12.24 | 125.16 | 138.16999 | 123 | 769484 |
| 1733441700 | 121.78 | 6.65 | 5.78 | 115.81 | 125.26 | 115.2 | 577163 |
| 1733355300 | 115.13 | -3.81 | -3.20 | 119.56 | 119.56 | 106.6101 | 667499 |
| 1733268900 | 118.94 | 14.61 | 14.00 | 104.44 | 120.13 | 104.16 | 751211 |
| 1733182500 | 104.33 | -2.2 | -2.07 | 107.55 | 109.01 | 103.18 | 332216 |
| 1732917840 | 106.53 | 2.92 | 2.82 | 102.86 | 106.83 | 102.82 | 190814 |
| 1732750500 | 103.61 | 0.88 | 0.86 | 104.21 | 108 | 97.94 | 482601 |
