Hot Features
프리미엄
GraniteShares 2X Long UBER Daily ETF (UBRL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.731 | 9.57411504425 | 18.08 | 21.1 | 18 | 205740 | 19.37864871 | SP |
| 4 | 3.841 | 24.0513462743 | 15.97 | 21.1 | 15.78 | 213562 | 18.26219737 | SP |
| 12 | -8.799 | -30.754980776 | 28.61 | 29.75 | 15.7 | 154651 | 18.37128171 | SP |
| 26 | -5.189 | -20.756 | 25 | 35.3099 | 15.7 | 97970 | 18.88310863 | SP |
| 52 | -5.189 | -20.756 | 25 | 35.3099 | 15.7 | 97970 | 18.88310863 | SP |
| 156 | -5.189 | -20.756 | 25 | 35.3099 | 15.7 | 97970 | 18.88310863 | SP |
| 260 | -5.189 | -20.756 | 25 | 35.3099 | 15.7 | 97970 | 18.88310863 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732232100 | 22.11 | 0.02 | 0.09 | 22.43 | 22.72 | 21.6 | 21555 |
| 1732145700 | 22.09 | 0.36 | 1.66 | 21.83 | 22.4024 | 21.67 | 23799 |
| 1732059300 | 21.73 | -0.17 | -0.78 | 21.59 | 21.94 | 21.229 | 36652 |
| 1731972900 | 21.9 | -2.63 | -10.72 | 23.68 | 23.68 | 20.8912 | 145547 |
| 1731713700 | 24.53 | 1.16 | 4.96 | 23.93 | 24.7342 | 23.7971 | 34110 |
| 1731627300 | 23.37 | 0.24 | 1.04 | 23.33 | 24.1599 | 22.95 | 15997 |
| 1731540900 | 23.13 | -0.2 | -0.86 | 23.37 | 23.3726 | 22.76 | 21476 |
| 1731454500 | 23.33 | -0.17 | -0.72 | 23.51 | 23.99 | 23.2672 | 12714 |
| 1731368100 | 23.5 | -0.2 | -0.84 | 24.09 | 24.29 | 23.29 | 20625 |
| 1731108900 | 23.7 | -0.82 | -3.34 | 24.69 | 24.7 | 23.4469 | 33176 |
| 1731022500 | 24.52 | -0.86 | -3.39 | 26.89 | 26.89 | 24.2375 | 88851 |
| 1730936100 | 25.38 | 0.11 | 0.44 | 24.97 | 25.5 | 23.1 | 30827 |
| 1730849700 | 25.27 | 0.59 | 2.39 | 24.73 | 25.3399 | 24.64 | 12481 |
| 1730763300 | 24.68 | 0.03 | 0.12 | 24.46 | 25.21 | 24.221 | 20792 |
| 1730500500 | 24.65 | 0.83 | 3.48 | 25.02 | 25.11 | 24.035 | 77166 |
| 1730414100 | 23.82 | -5.55 | -18.90 | 25.22 | 25.821 | 22.3114 | 139973 |
| 1730327700 | 29.37 | 0.14 | 0.48 | 29.33 | 29.75 | 29.249 | 27199 |
| 1730241300 | 29.23 | 1.13 | 4.02 | 28.24 | 29.689 | 28.24 | 10839 |
| 1730154900 | 28.1 | 0.07 | 0.25 | 28.5 | 28.5 | 28.02 | 12179 |
| 1729895700 | 28.03 | -0.6 | -2.10 | 28.61 | 28.88 | 27.61 | 30091 |
| 1729809300 | 28.63 | -1.09 | -3.67 | 28.14 | 28.66 | 27.73 | 16802 |
| 1729722900 | 29.72 | -0.42 | -1.39 | 30.02 | 30.02 | 29.52 | 7310 |
| 1729636500 | 30.14 | -0.07 | -0.23 | 30 | 30.6744 | 30 | 10114 |
| 1729550100 | 30.21 | 0.96 | 3.28 | 29.54 | 30.21 | 29.54 | 12827 |
| 1729290900 | 29.25 | -0.57 | -1.91 | 30.33 | 30.33 | 28.94 | 21634 |
