Hot Features
프리미엄
Direxion Daily Ai and Big Data Bear 2x Shares (AIBD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 5.22836538462 | 16.64 | 18.97 | 16.15 | 12364 | 17.53674741 | SP |
| 4 | 3.56 | 25.5197132616 | 13.95 | 18.97 | 12.6 | 10377 | 15.76645023 | SP |
| 12 | 2.67 | 17.9919137466 | 14.84 | 18.97 | 12.6 | 6214 | 15.39524899 | SP |
| 26 | -4.37 | -19.9725776965 | 21.88 | 21.88 | 12.6 | 3810 | 15.70060722 | SP |
| 52 | -7.22 | -29.1953093409 | 24.73 | 27.32 | 12.6 | 2866 | 17.31126518 | SP |
| 156 | -7.22 | -29.1953093409 | 24.73 | 27.32 | 12.6 | 2866 | 17.31126518 | SP |
| 260 | -7.22 | -29.1953093409 | 24.73 | 27.32 | 12.6 | 2866 | 17.31126518 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 18.4154 | -0.27 | -1.44 | 18.86 | 18.97 | 18 | 14213 |
| 1741645800 | 18.6846 | 1.65 | 9.72 | 17.87 | 18.84 | 17.87 | 11159 |
| 1741390200 | 17.03 | -0.48 | -2.77 | 17.69 | 18.2 | 17.03 | 8155 |
| 1741303800 | 17.5149 | 1.28 | 7.86 | 17.03 | 17.59 | 16.64 | 12196 |
| 1741217400 | 16.238399 | -0.53 | -3.17 | 16.64 | 17.0564 | 16.149999 | 16096 |
| 1741131000 | 16.7693 | 0.01 | 0.06 | 17.22 | 17.535 | 16.37 | 19554 |
| 1741044600 | 16.76 | 1.01 | 6.41 | 15.31 | 16.89 | 15.31 | 8207 |
| 1740785400 | 15.75 | -0.3 | -1.86 | 16.42 | 16.62 | 15.71 | 11596 |
| 1740699000 | 16.0482 | 1.08 | 7.20 | 14.61 | 16.049 | 14.54 | 10683 |
| 1740612600 | 14.97 | -0.45 | -2.92 | 14.86 | 15.075 | 14.47 | 5989 |
| 1740526200 | 15.42 | 0.68 | 4.61 | 14.87 | 15.64 | 14.87 | 19981 |
| 1740439800 | 14.74 | 0.72 | 5.15 | 14.08 | 14.8 | 14 | 17917 |
| 1740180600 | 14.0184 | 0.85 | 6.44 | 13.08 | 14.02 | 13.08 | 4969 |
| 1740094200 | 13.1703 | 0.26 | 2.03 | 13.17 | 13.57 | 13.1588 | 4275 |
| 1740007800 | 12.9086 | 0.28 | 2.19 | 12.74 | 13 | 12.6 | 4034 |
| 1739921400 | 12.6325 | -0.48 | -3.68 | 12.87 | 12.9203 | 12.61 | 14311 |
| 1739575800 | 13.1152 | -0.04 | -0.34 | 13.22 | 13.28 | 13.1152 | 4034 |
| 1739489400 | 13.16 | -0.46 | -3.35 | 13.58 | 13.58 | 13.16 | 4437 |
| 1739403000 | 13.6166 | -0.11 | -0.83 | 13.95 | 13.95 | 13.6 | 5356 |
| 1739316600 | 13.73 | 0.17 | 1.24 | 13.71 | 13.78 | 13.53 | 7598 |
| 1739230200 | 13.562 | -0.56 | -3.99 | 13.9 | 13.9 | 13.562 | 16212 |
| 1738971000 | 14.1263 | 0.25 | 1.82 | 13.85 | 14.15 | 13.85 | 2797 |
| 1738884600 | 13.8733 | -0.17 | -1.24 | 14 | 14 | 13.8733 | 2402 |
| 1738798200 | 14.0474 | -0.01 | -0.05 | 14.28 | 14.38 | 14.04 | 4731 |
| 1738711800 | 14.0546 | -0.86 | -5.76 | 14.36 | 14.36 | 14.0546 | 1367 |
| 1738625400 | 14.9143 | 0.25 | 1.73 | 15.5 | 15.5 | 14.26 | 2449 |
| 1738366200 | 14.6602 | -0.01 | -0.10 | 14.48 | 14.6602 | 14.1699 | 6837 |
| 1738279800 | 14.6742 | -0.16 | -1.09 | 14.77 | 14.77 | 14.66 | 1579 |
| 1738193400 | 14.8352 | 0.19 | 1.31 | 14.68 | 14.94 | 14.68 | 1262 |
| 1738107000 | 14.644 | -0.84 | -5.40 | 15.33 | 15.33 | 14.63 | 10788 |
| 1738020600 | 15.48 | 1.21 | 8.44 | 14.98 | 15.85 | 14.98 | 12922 |
| 1737761400 | 14.2746 | 0.04 | 0.31 | 14.04 | 14.2746 | 14.04 | 500 |
| 1737675000 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1737588600 | 14.23 | -0.65 | -4.37 | 14.52 | 14.52 | 14.16 | 6613 |
| 1737502200 | 14.88 | -0.29 | -1.91 | 15.07 | 15.07 | 14.8 | 2054 |
| 1737156600 | 15.17 | -0.65 | -4.10 | 15.2 | 15.4 | 15.17 | 5649 |
| 1737070200 | 15.8186 | 0.12 | 0.77 | 15.61 | 15.8186 | 15.49 | 5121 |
| 1736983800 | 15.6978 | -0.69 | -4.22 | 15.87 | 15.98 | 15.6 | 3896 |
| 1736897400 | 16.39 | -0.09 | -0.55 | 16.21 | 16.6 | 16.12 | 3711 |
| 1736811000 | 16.48 | 0.26 | 1.60 | 16.78 | 16.86 | 16.469999 | 5313 |
| 1736551800 | 16.219999 | 0.58 | 3.72 | 16.25 | 16.51 | 15.98 | 4000 |
| 1736379000 | 15.6379 | 0.1 | 0.65 | 15.63 | 15.93 | 15.53 | 4697 |
| 1736292600 | 15.5364 | 0.73 | 4.95 | 14.84 | 15.5364 | 14.83 | 3830 |
| 1736206200 | 14.8043 | -0.27 | -1.82 | 14.69 | 14.8043 | 14.56 | 2050 |
| 1735947000 | 15.0784 | -0.56 | -3.61 | 15.23 | 15.23 | 15.0784 | 97 |
| 1735860600 | 15.643 | -0.04 | -0.28 | 15.35 | 15.643 | 15.28 | 1139 |
| 1735687800 | 15.6876 | 0.36 | 2.35 | 15.27 | 15.6876 | 15.27 | 482 |
| 1735601400 | 15.3278 | 0.37 | 2.46 | 15.49 | 15.52 | 15.27 | 2903 |
| 1735342200 | 14.96 | 0.45 | 3.10 | 14.71 | 15.2 | 14.71 | 2740 |
| 1735255800 | 14.51 | 0 | 0.03 | 14.57 | 14.57 | 14.4 | 6794 |
| 1735077840 | 14.5062 | -0.32 | -2.16 | 14.68 | 14.68 | 14.5062 | 268 |
| 1734996600 | 14.8263 | -0.53 | -3.42 | 15 | 15.27 | 14.8263 | 670 |
| 1734737400 | 15.3513 | -0.44 | -2.81 | 15.43 | 15.43 | 15.3 | 1635 |
| 1734651000 | 15.7946 | -0.08 | -0.48 | 15.63 | 15.7946 | 15.56 | 2245 |
| 1734564600 | 15.87 | 1.04 | 7.00 | 14.84 | 15.91 | 14.81 | 1035 |
| 1734478200 | 14.8322 | 0.31 | 2.14 | 14.77 | 14.95 | 14.77 | 1110 |
| 1734391800 | 14.5216 | -0.47 | -3.14 | 14.82 | 14.82 | 14.49 | 1045 |
| 1734132600 | 14.9929 | -0.12 | -0.80 | 14.85 | 15.16 | 14.85 | 2012 |
| 1734046200 | 15.1145 | 0.04 | 0.29 | 15.13 | 15.21 | 15.046 | 6801 |
