Hot Features
프리미엄
GraniteShares 2X Long UBER Daily ETF (UBRL)
NASDAQ
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 | -0.565 | -2.08218168417 | 27.135 | 28.325 | 26.13 | 186404 | 27.67811071 | SP |
| 4 | 5.89 | 28.4816247582 | 20.68 | 28.325 | 17.3706 | 507404 | 22.93045122 | SP |
| 12 | 3.2287 | 13.8325628821 | 23.3413 | 28.325 | 15.78 | 331433 | 20.57357628 | SP |
| 26 | 1.57 | 6.28 | 25 | 35.3099 | 15.78 | 167511 | 20.93782479 | SP |
| 52 | 1.57 | 6.28 | 25 | 35.3099 | 15.78 | 167511 | 20.93782479 | SP |
| 156 | 1.57 | 6.28 | 25 | 35.3099 | 15.78 | 167511 | 20.93782479 | SP |
| 260 | 1.57 | 6.28 | 25 | 35.3099 | 15.78 | 167511 | 20.93782479 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 26.28 | -1.65 | -5.91 | 27.785 | 28.445 | 25.93 | 288282 |
| 1740094500 | 27.93 | 0.03 | 0.11 | 27.81 | 28.325 | 27.145 | 185567 |
| 1740008100 | 27.9 | -0.21 | -0.75 | 27.535 | 28.0692 | 26.6 | 175559 |
| 1739921700 | 28.11 | 1.43 | 5.36 | 27.09 | 28.11 | 27.04 | 230543 |
| 1739576100 | 26.68 | -0.64 | -2.34 | 27.34 | 27.34 | 26.3357 | 180979 |
| 1739489700 | 27.32 | 0.62 | 2.32 | 26.67 | 27.4599 | 26.195 | 812082 |
| 1739403300 | 26.7 | 1.59 | 6.33 | 23.88 | 27.19 | 23.29 | 610533 |
| 1739316900 | 25.11 | -1.18 | -4.49 | 26.5 | 26.5763 | 24.92 | 357812 |
| 1739230500 | 26.29 | 2.59 | 10.93 | 25.39 | 26.4996 | 25.1295 | 792159 |
| 1738971300 | 23.7 | 2.72 | 12.96 | 21.09 | 25.005 | 21.09 | 2152787 |
| 1738884900 | 20.98 | 3.02 | 16.82 | 18.51 | 21 | 18.51 | 761350 |
| 1738798500 | 17.96 | -3.22 | -15.20 | 19.16 | 19.29 | 17.3706 | 1207265 |
| 1738712100 | 21.18 | 1.45 | 7.35 | 19.86 | 21.34 | 19.86 | 1099935 |
| 1738625700 | 19.73 | 0.27 | 1.39 | 18.43 | 20.55 | 18.43 | 271419 |
| 1738366500 | 19.46 | 0.16 | 0.83 | 19.59 | 20.0086 | 19.1776 | 118601 |
| 1738280100 | 19.3 | -0.11 | -0.57 | 17.71 | 19.64 | 17.71 | 257240 |
| 1738193700 | 19.41 | -0.79 | -3.91 | 20.11 | 20.12 | 18.85 | 239217 |
| 1738107300 | 20.2 | -0.4 | -1.94 | 20.31 | 21.12 | 19.67 | 328869 |
| 1738020900 | 20.6 | 0.09 | 0.44 | 19.98 | 20.95 | 19.87 | 212051 |
| 1737761700 | 20.51 | 0.44 | 2.19 | 20.68 | 20.91 | 20.405 | 132837 |
| 1737675300 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737588900 | 20.07 | 0.07 | 0.35 | 20.21 | 20.4 | 19.94 | 106377 |
| 1737502500 | 20 | 0.18 | 0.91 | 20.17 | 20.27 | 19.51 | 256503 |
| 1737156900 | 19.82 | -0.76 | -3.69 | 20.81 | 20.81 | 19.75 | 242722 |
| 1737070500 | 20.58 | 0.94 | 4.79 | 20.05 | 21.1 | 20.04 | 243218 |
| 1736984100 | 19.64 | 1.21 | 6.57 | 19.14 | 19.73 | 19.12 | 146773 |
| 1736897700 | 18.43 | -0.5 | -2.64 | 19.23 | 19.52 | 18.2906 | 158513 |
| 1736811300 | 18.93 | -0.15 | -0.79 | 18.53 | 19.75 | 18.53 | 245114 |
| 1736552100 | 19.08 | 0.59 | 3.19 | 18.08 | 19.3951 | 18 | 235080 |
| 1736379300 | 18.49 | -0.73 | -3.80 | 19.32 | 19.45 | 18.0037 | 189681 |
| 1736292900 | 19.22 | -0.11 | -0.57 | 20.6 | 20.75 | 19.11 | 325135 |
| 1736206500 | 19.33 | 0.97 | 5.28 | 19.65 | 19.85 | 19.17 | 431958 |
| 1735947300 | 18.36 | 0.78 | 4.44 | 17.9 | 18.67 | 17.71 | 293367 |
| 1735860900 | 17.58 | 1.51 | 9.40 | 17 | 17.669 | 16.68 | 346359 |
| 1735688100 | 16.07 | -0.24 | -1.47 | 16.44 | 16.44 | 15.97 | 156253 |
| 1735601700 | 16.309999 | -0.18 | -1.09 | 16.1 | 16.5 | 15.97 | 115588 |
| 1735342500 | 16.489999 | -0.26 | -1.55 | 16.579999 | 16.579999 | 15.89 | 123196 |
| 1735256100 | 16.75 | -0.04 | -0.24 | 16.85 | 16.96 | 16.53 | 103203 |
| 1735077840 | 16.79 | -0.16 | -0.94 | 16.97 | 16.97 | 16.3899 | 100577 |
| 1734996900 | 16.95 | 0.62 | 3.80 | 16.489999 | 17.1 | 16.428799 | 223724 |
| 1734737700 | 16.329999 | 0.22 | 1.37 | 15.97 | 16.62 | 15.78 | 192812 |
| 1734651300 | 16.11 | -0.52 | -3.13 | 16.94 | 17.15 | 15.95 | 288893 |
| 1734564900 | 16.629999 | 0.11 | 0.67 | 16.77 | 18.06 | 16.4204 | 788534 |
| 1734478500 | 16.52 | 0.41 | 2.55 | 15.8 | 16.52 | 15.7 | 312819 |
| 1734392100 | 16.11 | 0.16 | 1.00 | 16.129999 | 16.61 | 16.0201 | 579330 |
| 1734132900 | 15.95 | -0.82 | -4.89 | 17 | 17.14 | 15.86 | 386267 |
| 1734046500 | 16.77 | 0.11 | 0.66 | 17.84 | 17.88 | 16.739999 | 388608 |
| 1733960100 | 16.66 | -2.2 | -11.66 | 18.63 | 18.63 | 16.12 | 568942 |
| 1733873700 | 18.86 | -0.45 | -2.33 | 19.27 | 19.27 | 18.63 | 68005 |
| 1733787300 | 19.31 | -0.24 | -1.23 | 19.32 | 19.5 | 18.94 | 82020 |
| 1733528100 | 19.55 | 0.5 | 2.62 | 19.66 | 20.05 | 19 | 180450 |
| 1733441700 | 19.05 | -4.55 | -19.28 | 23.67 | 23.67 | 18.45 | 401471 |
| 1733355300 | 23.6 | 0.58 | 2.52 | 23.17 | 23.6983 | 22.6 | 27044 |
| 1733268900 | 23.02 | -1.19 | -4.92 | 24.3 | 24.3 | 23 | 37179 |
| 1733182500 | 24.21 | 0.67 | 2.85 | 23.54 | 24.3995 | 23.18 | 39254 |
| 1732917840 | 23.54 | 0.26 | 1.12 | 23.5 | 23.73 | 23.2216 | 16451 |
| 1732750500 | 23.28 | 0.05 | 0.22 | 23.65 | 23.939 | 22.92 | 119311 |
| 1732664100 | 23.23 | -1.26 | -5.14 | 24.52 | 24.52 | 23.18 | 18880 |
| 1732577700 | 24.49 | 1.24 | 5.33 | 23.84 | 24.53 | 23.49 | 22308 |
| 1732318500 | 23.25 | 1.14 | 5.16 | 22.34 | 23.25 | 22.17 | 21363 |
