Hot Features
프리미엄
Direxion Daily Cloud Computing Bull 2x Shares (CLDL)
AMEX
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 | 0.54 | 3.48612007747 | 15.49 | 16.55 | 14.4609 | 42305 | 15.6532987 | SP |
| 4 | 2.15 | 15.4899135447 | 13.88 | 16.55 | 12.99 | 28842 | 14.60436274 | SP |
| 12 | 3.38 | 26.7193675889 | 12.65 | 17.5511 | 12.39 | 30740 | 15.33969542 | SP |
| 26 | 6.3849 | 66.1983805248 | 9.6451 | 17.5511 | 7.28 | 18371 | 13.97015867 | SP |
| 52 | 4.33 | 37.0085470085 | 11.7 | 17.5511 | 7.28 | 18805 | 12.25865766 | SP |
| 156 | 1.24 | 8.38404327248 | 14.79 | 17.5511 | 5.35 | 22780 | 9.70829521 | SP |
| 260 | -9.55 | -37.3338545739 | 25.58 | 33.65 | 5.35 | 21550 | 12.91236406 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 16.03 | -0.37 | -2.26 | 16.64 | 16.64 | 15.75 | 32526 |
| 1738107000 | 16.399999 | 0.94 | 6.08 | 15.35 | 16.55 | 15.3449 | 33485 |
| 1738020600 | 15.46 | -0.06 | -0.39 | 14.47 | 15.89 | 14.4609 | 43971 |
| 1737761400 | 15.52 | 0.06 | 0.39 | 15.7 | 15.9397 | 15.41 | 20562 |
| 1737675000 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1737588600 | 15.46 | 0.24 | 1.58 | 15.49 | 15.5699 | 15.21 | 71200 |
| 1737502200 | 15.22 | 0.5 | 3.40 | 15.05 | 15.4083 | 14.69 | 48300 |
| 1737156600 | 14.72 | 0.23 | 1.59 | 14.99 | 14.99 | 14.56 | 7644 |
| 1737070200 | 14.49 | 0.21 | 1.47 | 14.44 | 14.6263 | 14.2121 | 14178 |
| 1736983800 | 14.28 | 0.58 | 4.23 | 14.28 | 14.48 | 14.21 | 16497 |
| 1736897400 | 13.7 | 0.46 | 3.47 | 13.52 | 13.84 | 13.52 | 3110 |
| 1736811000 | 13.24 | -0.17 | -1.27 | 13.06 | 13.3 | 12.99 | 18719 |
| 1736551800 | 13.41 | -0.52 | -3.74 | 13.69 | 13.69 | 13.31 | 99988 |
| 1736379000 | 13.9312 | 0.01 | 0.08 | 13.81 | 14 | 13.62 | 17155 |
| 1736292600 | 13.92 | -0.8 | -5.43 | 14.81 | 14.81 | 13.71 | 23630 |
| 1736206200 | 14.72 | 0.5 | 3.52 | 14.49 | 14.81 | 14.4589 | 12629 |
| 1735947000 | 14.219 | 0.56 | 4.09 | 13.83 | 14.24 | 13.755 | 4757 |
| 1735860600 | 13.66 | -0.01 | -0.07 | 13.88 | 13.88 | 13.46 | 27618 |
| 1735687800 | 13.67 | -0.3 | -2.15 | 14.05 | 14.12 | 13.55 | 23804 |
| 1735601400 | 13.97 | -0.51 | -3.52 | 13.98 | 14.189 | 13.6524 | 23798 |
| 1735342200 | 14.48 | -0.52 | -3.47 | 14.84 | 14.98 | 14.1478 | 8790 |
| 1735255800 | 15 | -0.12 | -0.76 | 14.97 | 15.04 | 14.93 | 7579 |
| 1735077840 | 15.1151 | 0.35 | 2.34 | 14.77 | 15.29 | 14.77 | 20067 |
| 1734996600 | 14.77 | -0.28 | -1.86 | 14.82 | 14.857 | 14.57 | 20176 |
| 1734737400 | 15.05 | 0.67 | 4.66 | 14.06 | 15.2399 | 13.975 | 38936 |
| 1734651000 | 14.38 | -0.12 | -0.83 | 15.05 | 15.09 | 14.38 | 25121 |
| 1734564600 | 14.5 | -1.55 | -9.66 | 16.18 | 16.18 | 14.4 | 21850 |
| 1734478200 | 16.05 | -0.47 | -2.85 | 16.52 | 16.52 | 16.0201 | 12945 |
| 1734391800 | 16.52 | 0.29 | 1.77 | 16.35 | 16.64 | 16.2701 | 13843 |
| 1734132600 | 16.2333 | -0.4 | -2.38 | 16.629999 | 16.629999 | 16.03 | 31824 |
| 1734046200 | 16.628799 | -0.13 | -0.78 | 16.7 | 16.7 | 16.5 | 29904 |
| 1733959800 | 16.76 | 0.6 | 3.71 | 16.27 | 16.9099 | 16.27 | 78675 |
| 1733873400 | 16.16 | -0.53 | -3.18 | 16.6 | 16.6 | 16.02 | 36105 |
| 1733787000 | 16.69 | -0.68 | -3.89 | 17.72 | 17.72 | 16.591 | 79314 |
| 1733527800 | 17.365 | 0.81 | 4.92 | 17.17 | 17.469 | 17.09 | 46068 |
| 1733441400 | 16.55 | -0.46 | -2.70 | 17.12 | 17.155 | 16.46 | 44388 |
| 1733355000 | 17.01 | 1.42 | 9.09 | 16.329999 | 17.0294 | 16.1756 | 62968 |
| 1733268600 | 15.5927 | 0.01 | 0.08 | 15.47 | 15.6494 | 15.32 | 13145 |
| 1733182200 | 15.5799 | 0.09 | 0.58 | 15.64 | 15.74 | 15.571 | 14848 |
| 1732917840 | 15.49 | -0.01 | -0.06 | 15.54 | 15.8 | 15.46 | 4773 |
| 1732750200 | 15.5 | -0.45 | -2.80 | 15.78 | 15.78 | 15.23 | 34175 |
| 1732663800 | 15.9473 | -0.45 | -2.76 | 16.25 | 16.274999 | 15.771 | 19797 |
| 1732577400 | 16.4004 | -0.01 | -0.06 | 17.12 | 17.12 | 16.25 | 28321 |
| 1732318200 | 16.41 | 0.73 | 4.66 | 15.74 | 16.54 | 15.74 | 68041 |
| 1732231800 | 15.6793 | 0.32 | 2.08 | 16.97 | 16.97 | 15.38 | 78089 |
| 1732145400 | 15.36 | 0.42 | 2.81 | 15.18 | 15.497 | 14.9 | 34542 |
| 1732059000 | 14.94 | 0.63 | 4.40 | 14.18 | 15.01 | 14 | 25015 |
| 1731972600 | 14.3104 | 0.32 | 2.29 | 14.04 | 14.3654 | 13.92 | 43529 |
| 1731713400 | 13.99 | -0.59 | -4.05 | 14.55 | 14.55 | 13.8 | 46493 |
| 1731627000 | 14.58 | -0.38 | -2.52 | 15.22 | 15.22 | 14.58 | 16821 |
| 1731540600 | 14.9567 | -0.1 | -0.69 | 15.17 | 15.58 | 14.6 | 66676 |
| 1731454200 | 15.06 | 0.25 | 1.69 | 14.51 | 15.1 | 14.43 | 35448 |
| 1731367800 | 14.81 | 1.1 | 8.06 | 13.96 | 14.86 | 13.96 | 15917 |
| 1731108600 | 13.7053 | 0.09 | 0.63 | 13.8 | 13.8 | 13.53 | 10076 |
| 1731022200 | 13.62 | 0.66 | 5.08 | 12.99 | 13.7685 | 12.99 | 11148 |
| 1730935800 | 12.962 | 1.01 | 8.42 | 12.5 | 12.962 | 12.39 | 17494 |
| 1730849400 | 11.9559 | 0.36 | 3.15 | 11.67 | 12 | 11.67 | 6094 |
| 1730763000 | 11.591 | -0.05 | -0.39 | 11.61 | 11.68 | 11.5 | 10177 |
| 1730500200 | 11.6362 | 0.29 | 2.55 | 11.7 | 11.84 | 11.5812 | 11784 |
| 1730413800 | 11.3467 | -0.22 | -1.93 | 11.55 | 11.55 | 11.25 | 22004 |
| 1730327400 | 11.57 | -0.17 | -1.45 | 11.62 | 11.8 | 11.53 | 13214 |
