Hot Features
프리미엄
Direxion Daily Regional Banks Bull 3X Shares (DPST)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.46 | 9.30972471988 | 144.58 | 158.6749 | 135.4 | 584949 | 143.22388148 | SP |
| 4 | 46.05 | 41.1197428342 | 111.99 | 159.08 | 100.92 | 992079 | 133.89552976 | SP |
| 12 | 52.04 | 49.0943396226 | 106 | 159.08 | 80.445 | 1125722 | 110.05240039 | SP |
| 26 | 80.55 | 103.948896632 | 77.49 | 159.08 | 56.46 | 1318166 | 94.57423656 | SP |
| 52 | 96.49 | 156.766856214 | 61.55 | 159.08 | 56.46 | 1354934 | 85.80718173 | SP |
| 156 | -423.26 | -72.8126612764 | 581.3 | 676.9 | 34.6 | 2322865 | 99.48903858 | SP |
| 260 | -297.66 | -65.3192890059 | 455.7 | 3072.599 | 34.6 | 1549012 | 195.78814762 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 156.91 | 10.82 | 7.41 | 147.11 | 157.6385 | 146.57 | 830024 |
| 1732231800 | 146.09 | 6.48 | 4.64 | 142.31 | 151.29 | 141.41999 | 752921 |
| 1732145400 | 139.61 | -1.42 | -1.01 | 140.99 | 142.69999 | 135.4 | 497199 |
| 1732059000 | 141.03 | -2.71 | -1.89 | 136.4 | 143.88999 | 136.1 | 638331 |
| 1731972600 | 143.74 | -0.79 | -0.55 | 144.75 | 147.19 | 143.33 | 397779 |
| 1731713400 | 144.53 | -0.26 | -0.18 | 144.58 | 149 | 139.44 | 638517 |
| 1731627000 | 144.79 | -2.44 | -1.66 | 148.11 | 150.055 | 142.31 | 531000 |
| 1731540600 | 147.22999 | -2.87 | -1.91 | 152.27 | 159.08 | 146.6701 | 901657 |
| 1731454200 | 150.1 | -2.58 | -1.69 | 150 | 156.16 | 147.8304 | 821650 |
| 1731367800 | 152.68 | 13.02 | 9.32 | 147.97999 | 157.87 | 145.24 | 1167710 |
| 1731108600 | 139.66 | 2.36 | 1.72 | 139.25 | 142.69 | 135.33 | 930148 |
| 1731022200 | 137.3 | -17.19 | -11.13 | 149 | 149.31 | 135.55 | 1757303 |
| 1730935800 | 154.49 | 44.17 | 40.04 | 133.51 | 154.75 | 133.51 | 3831804 |
| 1730849400 | 110.32 | 5.5 | 5.25 | 105.88 | 110.59 | 104.5 | 787920 |
| 1730763000 | 104.82 | -2.97 | -2.76 | 106.18 | 107 | 100.92 | 869715 |
| 1730500200 | 107.79 | -1.56 | -1.43 | 111.58 | 113.8 | 106.85 | 818866 |
| 1730413800 | 109.35 | -4.97 | -4.35 | 114.54 | 116.2299 | 109.35 | 696488 |
| 1730327400 | 114.32 | 3.41 | 3.07 | 110.69 | 120 | 109.73 | 1072387 |
| 1730241000 | 110.91 | -2.41 | -2.13 | 112.38 | 113.51 | 109.73 | 627870 |
| 1730154600 | 113.32 | 9.01 | 8.64 | 107.51 | 114.49 | 106.3 | 1038804 |
| 1729895400 | 104.31 | -5.67 | -5.16 | 111.99 | 113.36 | 103.04 | 1063519 |
| 1729809000 | 109.98 | 1.48 | 1.36 | 109.69 | 110.65 | 104.8903 | 622845 |
| 1729722600 | 108.5 | 0.1 | 0.09 | 107.15 | 110.49 | 104.69 | 655146 |
| 1729636200 | 108.4 | 3.93 | 3.76 | 105.07 | 108.74 | 103.7947 | 712873 |
| 1729549800 | 104.47 | -10.24 | -8.93 | 115.01 | 115.24 | 103.83 | 1073364 |
| 1729290600 | 114.71 | -4.76 | -3.98 | 119.25 | 119.78 | 113.91 | 924416 |
| 1729204200 | 119.47 | 2.56 | 2.19 | 116.99 | 120.42 | 114.84 | 978161 |
| 1729117800 | 116.91 | 5.1 | 4.56 | 114.55 | 119.8 | 113.2 | 1175027 |
| 1729031400 | 111.81 | 3.12 | 2.87 | 110.18 | 119.0992 | 108.11 | 1639046 |
| 1728945000 | 108.69 | 2.89 | 2.73 | 106 | 109.9 | 103.21 | 880486 |
| 1728685800 | 105.8 | 9.66 | 10.05 | 98.05 | 107.19 | 97.87 | 1698746 |
| 1728599400 | 96.14 | -0.42 | -0.43 | 94.91 | 97.51 | 92.97 | 816032 |
| 1728513000 | 96.56 | 3.8 | 4.10 | 92.97 | 98.49 | 91.52 | 1043216 |
| 1728426600 | 92.76 | -1.12 | -1.19 | 94.3 | 95.3999 | 92.0194 | 800668 |
| 1728340200 | 93.88 | -1.16 | -1.22 | 93.78 | 95.25 | 91.4207 | 828522 |
| 1728081000 | 95.04 | 5.29 | 5.89 | 94.62 | 97.07 | 92.66 | 1404862 |
| 1727994600 | 89.75 | 0.71 | 0.80 | 87.6 | 90.29 | 85.67 | 715865 |
| 1727908200 | 89.04 | -0.73 | -0.81 | 89.11 | 93 | 88.25 | 862017 |
| 1727821800 | 89.77 | -9.72 | -9.77 | 97.4 | 98.08 | 87.96 | 2206117 |
| 1727735400 | 99.49 | 3.28 | 3.41 | 95.71 | 101.6 | 94.93 | 1381733 |
| 1727476200 | 96.21 | 0.36 | 0.38 | 98.76 | 99.65 | 94.93 | 845853 |
| 1727389800 | 95.85 | 2.89 | 3.11 | 96.45 | 97.34 | 94.03 | 973805 |
| 1727303400 | 92.96 | -4.41 | -4.53 | 97.56 | 97.71 | 92.31 | 1249963 |
| 1727217000 | 97.37 | -4.55 | -4.46 | 101.62 | 103.41 | 96.4118 | 1151433 |
| 1727130600 | 101.92 | -2.68 | -2.56 | 105.37 | 106.6387 | 100.44 | 1018461 |
| 1726871400 | 104.6 | -6.65 | -5.98 | 108.61 | 109.68 | 104.2516 | 1292730 |
| 1726785000 | 111.25 | 8.4 | 8.17 | 109.88 | 112.69 | 105 | 1984182 |
| 1726698600 | 102.85 | 1.54 | 1.52 | 102.04 | 112.2199 | 97.85 | 3236865 |
| 1726612200 | 101.31 | 2.68 | 2.72 | 101.48 | 107.2199 | 99.26 | 1333841 |
| 1726525800 | 98.63 | 3.49 | 3.67 | 96.28 | 100.31 | 93.46 | 1403172 |
| 1726266600 | 95.14 | 6.91 | 7.83 | 90.85 | 95.23 | 90.11 | 1884780 |
| 1726180200 | 88.23 | 1.03 | 1.18 | 88.3 | 89.86 | 85.11 | 1002451 |
| 1726093800 | 87.2 | -3.13 | -3.47 | 87.34 | 88.03 | 80.445 | 1876722 |
| 1726007400 | 90.33 | -2.68 | -2.88 | 93.11 | 93.93 | 84.75 | 1256554 |
| 1725921000 | 93.01 | 2.32 | 2.56 | 92.09 | 94.72 | 90.62 | 639854 |
| 1725661800 | 90.69 | -5.61 | -5.83 | 98.07 | 99.2 | 89.41 | 1708055 |
| 1725575400 | 96.3 | -2.62 | -2.65 | 101.2 | 102.21 | 94.79 | 691720 |
| 1725489000 | 98.92 | -3.61 | -3.52 | 101.46 | 104.49 | 97.5 | 789239 |
| 1725402600 | 102.53 | -4.29 | -4.02 | 104.02 | 108.05 | 101.4115 | 902353 |
| 1725057000 | 106.82 | 2.09 | 2.00 | 106 | 107.67 | 102.51 | 914834 |
| 1724970600 | 104.73 | 1.05 | 1.01 | 106.46 | 107.51 | 100.975 | 981806 |
| 1724884200 | 103.68 | 2.29 | 2.26 | 100.23 | 105.8099 | 99.7 | 1202068 |
| 1724797800 | 101.39 | -2.62 | -2.52 | 102.01 | 103 | 98.79 | 790534 |
| 1724711400 | 104.01 | -2.66 | -2.49 | 109.28 | 110.5 | 103.67 | 1429805 |
| 1724452200 | 106.67 | 14.09 | 15.22 | 94.68 | 110.21 | 94.13 | 2970675 |
