Hot Features
프리미엄
GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.252830603496 | 90.97 | 104.5045 | 82.1 | 669253 | 93.26447698 | SP |
| 4 | 44.11 | 93.6716925037 | 47.09 | 104.5045 | 42.62 | 472785 | 79.98641828 | SP |
| 12 | 66.2 | 264.8 | 25 | 104.5045 | 23.44 | 256330 | 66.45683276 | SP |
| 26 | 66.2 | 264.8 | 25 | 104.5045 | 23.44 | 256330 | 66.45683276 | SP |
| 52 | 66.2 | 264.8 | 25 | 104.5045 | 23.44 | 256330 | 66.45683276 | SP |
| 156 | 66.2 | 264.8 | 25 | 104.5045 | 23.44 | 256330 | 66.45683276 | SP |
| 260 | 66.2 | 264.8 | 25 | 104.5045 | 23.44 | 256330 | 66.45683276 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 92.03 | -2.4 | -2.54 | 93.4 | 94.465 | 85.6 | 459231 |
| 1732059300 | 94.43 | 4.8 | 5.36 | 86.38 | 94.67 | 85.19 | 432732 |
| 1731972900 | 89.63 | -14.37 | -13.82 | 100.25 | 100.73 | 82.1 | 966516 |
| 1731713700 | 104 | 19.19 | 22.63 | 92.2926 | 104.5045 | 91.8 | 795952 |
| 1731627300 | 84.81 | -4.73 | -5.28 | 89.5329 | 90.266 | 83.11 | 609461 |
| 1731540900 | 89.54 | 2.4 | 2.75 | 93.01 | 97.33 | 86.94 | 479130 |
| 1731454500 | 87.14 | -1.03 | -1.17 | 84.6 | 87.555 | 83.36 | 764898 |
| 1731368100 | 88.17 | 5.22 | 6.29 | 86.47 | 93.27 | 83.8 | 914828 |
| 1731108900 | 82.95 | 6.96 | 9.16 | 75.29 | 83.15 | 74.5455 | 411755 |
| 1731022500 | 75.99 | 0.59 | 0.78 | 76.22 | 77.66 | 69.93 | 640098 |
| 1730936100 | 75.4 | 11.14 | 17.34 | 68.74 | 75.41 | 68.3753 | 530971 |
| 1730849700 | 64.26 | 20.55 | 47.01 | 56.64 | 65.108999 | 55.2 | 800596 |
| 1730763300 | 43.71 | -1.05 | -2.35 | 43.05 | 44.859 | 42.9 | 283674 |
| 1730500500 | 44.76 | 0.83 | 1.89 | 44.72 | 46 | 44 | 158307 |
| 1730414100 | 43.93 | -4.89 | -10.02 | 46.46 | 47.23 | 42.62 | 191400 |
| 1730327700 | 48.82 | -2.78 | -5.39 | 50.96 | 51.25 | 48.58 | 120987 |
| 1730241300 | 51.6 | -0.18 | -0.35 | 51.6 | 51.85 | 49.58 | 129899 |
| 1730154900 | 51.78 | 0.28 | 0.54 | 51.94 | 52.04 | 51.115 | 142646 |
| 1729895700 | 51.5 | 2.92 | 6.01 | 49.25 | 51.89 | 48.797 | 234651 |
| 1729809300 | 48.58 | 2.02 | 4.34 | 47.07 | 48.94 | 46.7 | 104239 |
| 1729722900 | 46.56 | -0.69 | -1.46 | 47.16 | 48.89 | 45.35 | 117289 |
| 1729636500 | 47.25 | 0.55 | 1.18 | 46.64 | 48.4 | 45.97 | 94750 |
| 1729550100 | 46.7 | -0.69 | -1.46 | 47.2 | 48.33 | 46.185 | 131709 |
| 1729290900 | 47.39 | 2.14 | 4.73 | 45.18 | 47.39 | 44.6122 | 135029 |
| 1729204500 | 45.25 | 0.08 | 0.18 | 45.75 | 46.6 | 44.5 | 144641 |
| 1729118100 | 45.17 | -1.15 | -2.48 | 46.1 | 46.25 | 41.8 | 177353 |
| 1729031700 | 46.32 | -2.14 | -4.42 | 48.69 | 49 | 44.28 | 278890 |
| 1728945300 | 48.46 | -0.26 | -0.53 | 49.03 | 50.66 | 48.259 | 171328 |
| 1728686100 | 48.72 | -0.03 | -0.06 | 48.5 | 50.66 | 46.731 | 227762 |
| 1728599700 | 48.75 | 0.78 | 1.63 | 47.51 | 49.58 | 46.3547 | 194970 |
| 1728513300 | 47.97 | 3.62 | 8.16 | 44.68 | 48.3695 | 43.881 | 292479 |
| 1728426900 | 44.35 | 5.13 | 13.08 | 40.03 | 44.4337 | 40.03 | 189126 |
| 1728340500 | 39.22 | -2.34 | -5.63 | 40.6569 | 40.93 | 38.99 | 127830 |
| 1728081300 | 41.56 | 1.62 | 4.06 | 40.94 | 42.05 | 40.37 | 157972 |
| 1727994900 | 39.94 | 3.31 | 9.04 | 37.27 | 40.09 | 37.27 | 169048 |
| 1727908500 | 36.63 | 1.93 | 5.56 | 34.35 | 36.8699 | 34.08 | 91479 |
| 1727822100 | 34.7 | -1.35 | -3.74 | 36.12 | 36.61 | 33.89 | 49249 |
| 1727735520 | 36.05 | 0.67 | 1.89 | 34.72 | 36.24 | 34.4539 | 43422 |
| 1727476500 | 35.38 | -0.46 | -1.28 | 35.62 | 36.5599 | 34.91 | 53606 |
| 1727390100 | 35.84 | -0.1 | -0.28 | 36.24 | 36.6199 | 34.938 | 54450 |
| 1727303700 | 35.94 | 0.28 | 0.79 | 35.35 | 36.029 | 34.641 | 145435 |
| 1727217300 | 35.66 | -1.93 | -5.13 | 37.74 | 37.74 | 34.7229 | 156968 |
| 1727130900 | 37.59 | 1.41 | 3.90 | 35.65 | 38.15 | 35.08 | 122325 |
| 1726871700 | 36.18 | 0.57 | 1.61 | 34.07 | 36.34 | 33.341 | 85952 |
| 1726785300 | 35.6058 | 0.83 | 2.37 | 34.54 | 36.55 | 34.42 | 147582 |
| 1726698900 | 34.78 | -0.07 | -0.20 | 33.84 | 36.0401 | 33.84 | 116434 |
| 1726612500 | 34.85 | 0.25 | 0.72 | 36.02 | 36.02 | 33.8 | 133151 |
| 1726526100 | 34.6 | 1.42 | 4.29 | 33.63 | 35.7 | 33.279 | 124814 |
| 1726266900 | 33.1761 | 1.06 | 3.29 | 33.3084 | 33.939 | 32.4679 | 72068 |
| 1726180500 | 32.119999 | 0.22 | 0.69 | 32.487099 | 32.909999 | 31.471 | 79709 |
| 1726094100 | 31.9 | 0.04 | 0.13 | 30.46 | 31.98 | 29.74 | 120118 |
| 1726007700 | 31.86 | 0.33 | 1.05 | 32.119999 | 32.119999 | 30 | 247379 |
| 1725921300 | 31.53 | 6.95 | 28.28 | 28.5 | 31.68 | 28.2 | 157469 |
| 1725662100 | 24.5798 | 0.21 | 0.88 | 25.3 | 25.35 | 23.44 | 115988 |
| 1725575700 | 24.3664 | -0.6 | -2.41 | 24.8698 | 25.53 | 24.13 | 49121 |
