Hot Features
프리미엄
Direxion Daily Regional Banks Bull 3X Shares (DPST)
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 | -13.8 | -10.9697933227 | 125.8 | 130.43 | 111 | 436581 | 124.83831761 | SP |
| 4 | -8.82 | -7.30011587486 | 120.82 | 136.86 | 111 | 572526 | 127.02017129 | SP |
| 12 | -48.76 | -30.3309280916 | 160.76 | 162.1675 | 94.7801 | 693686 | 122.56708866 | SP |
| 26 | 19.79 | 21.4618804902 | 92.21 | 174.22 | 80.445 | 918328 | 114.981117 | SP |
| 52 | 41.5 | 58.865248227 | 70.5 | 174.22 | 56.46 | 1119479 | 92.50353892 | SP |
| 156 | -422.2 | -79.0340696368 | 534.2 | 553.3 | 34.6 | 2288064 | 88.3146341 | SP |
| 260 | -345.5 | -75.5191256831 | 457.5 | 3072.599 | 34.6 | 1560134 | 196.19562251 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 111.22 | -9.43 | -7.82 | 123.25 | 123.88 | 110.54 | 890503 |
| 1740094200 | 120.65 | -6.77 | -5.31 | 126.78 | 127.67 | 116.95 | 680385 |
| 1740007800 | 127.42 | -1.51 | -1.17 | 125.67 | 129.44999 | 124.455 | 371214 |
| 1739921400 | 128.93 | 3.09 | 2.46 | 126.19 | 130.06 | 124.41 | 386867 |
| 1739575800 | 125.84 | 1.07 | 0.86 | 125.8 | 130.43 | 124.51 | 307857 |
| 1739489400 | 124.77 | 1.44 | 1.17 | 124.14 | 125 | 120.92 | 455584 |
| 1739403000 | 123.33 | -9.14 | -6.90 | 126.38 | 127.85 | 123 | 692391 |
| 1739316600 | 132.47 | 5.8 | 4.58 | 124.52 | 132.59 | 123.05 | 437888 |
| 1739230200 | 126.67 | -4.08 | -3.12 | 131.87 | 131.87 | 125.98 | 418096 |
| 1738971000 | 130.75 | -5.64 | -4.14 | 136.86 | 136.86 | 126.8109 | 548102 |
| 1738884600 | 136.38999 | 4.55 | 3.45 | 133.16 | 136.79 | 130.82 | 537130 |
| 1738798200 | 131.84 | 4.34 | 3.40 | 130.07 | 131.84 | 125.71 | 426979 |
| 1738711800 | 127.5 | 6.86 | 5.69 | 120.38 | 129.0009 | 120.305 | 405482 |
| 1738625400 | 120.64 | -8.09 | -6.28 | 118.27 | 124.95 | 114.61 | 849260 |
| 1738366200 | 128.72999 | -1.24 | -0.95 | 130.51 | 133.18 | 126.6 | 497727 |
| 1738279800 | 129.97 | 4.37 | 3.48 | 129.25 | 133.9199 | 126.01 | 965522 |
| 1738193400 | 125.6 | -0.62 | -0.49 | 125.17 | 131.88 | 122.7018 | 810063 |
| 1738107000 | 126.22 | -1.94 | -1.51 | 126.81 | 129.86 | 122.5 | 598332 |
| 1738020600 | 128.16 | 3.95 | 3.18 | 125.59 | 130.94 | 124.02 | 849076 |
| 1737761400 | 124.21 | 1.09 | 0.89 | 120.82 | 126.76 | 118.53 | 640035 |
| 1737675000 | 123.12 | 0 | 0.00 | 123.12 | 123.12 | 123.12 | 0 |
| 1737588600 | 123.12 | -4.4 | -3.45 | 126.49 | 126.49 | 120.9 | 552552 |
| 1737502200 | 127.52 | 4.28 | 3.47 | 125.28 | 129.94 | 124.58 | 764451 |
| 1737156600 | 123.24 | 5.3 | 4.49 | 120 | 124 | 118.75 | 806024 |
| 1737070200 | 117.94 | -3.25 | -2.68 | 118.55 | 120.17 | 114.8201 | 892367 |
| 1736983800 | 121.19 | 8.32 | 7.37 | 123.96 | 125.8559 | 117.66 | 1316608 |
| 1736897400 | 112.87 | 10.17 | 9.90 | 106.75 | 113.12 | 105.0801 | 980221 |
| 1736811000 | 102.7 | 4.38 | 4.45 | 96 | 102.9099 | 95.252 | 583383 |
| 1736551800 | 98.32 | -9.76 | -9.03 | 101.68 | 102.1313 | 94.7801 | 1309019 |
| 1736379000 | 108.08 | 0.08 | 0.07 | 106.6 | 109.75 | 103.72 | 450128 |
| 1736292600 | 108 | -3.34 | -3.00 | 113.19 | 114.72 | 105.11 | 738400 |
| 1736206200 | 111.34 | 0.8 | 0.72 | 112.27 | 118.26 | 110.21 | 756236 |
| 1735947000 | 110.54 | 4.49 | 4.23 | 106.61 | 110.78 | 101.25 | 902653 |
| 1735860600 | 106.05 | -3.8 | -3.46 | 112.7 | 114.2171 | 104.9101 | 684792 |
| 1735687800 | 109.85 | -0.26 | -0.24 | 111 | 113.3 | 108.4822 | 831671 |
| 1735601400 | 110.11 | -0.83 | -0.75 | 108.62 | 111.885 | 105.65 | 656251 |
| 1735342200 | 110.94 | -4.33 | -3.76 | 112.8 | 116 | 107.8399 | 637698 |
| 1735255800 | 115.27 | 1.57 | 1.38 | 111.28 | 115.7398 | 109.35 | 425638 |
| 1735077840 | 113.7 | 2.45 | 2.20 | 111.8 | 114.14 | 109.71 | 413373 |
| 1734996600 | 111.25 | 0.72 | 0.65 | 108.48 | 112.11 | 107.3926 | 665204 |
| 1734737400 | 110.53 | 4.98 | 4.72 | 103.45 | 114 | 103.23325 | 1107594 |
| 1734651000 | 105.55 | -2.65 | -2.45 | 113.5 | 116.8 | 104.52 | 1350778 |
| 1734564600 | 108.2 | -20.05 | -15.63 | 131.15 | 132.16 | 106.27 | 1803108 |
| 1734478200 | 128.25 | -9.56 | -6.94 | 135.21 | 137.05 | 126.5 | 793346 |
| 1734391800 | 137.81 | 1.87 | 1.38 | 135.5 | 138 | 132.65 | 607909 |
| 1734132600 | 135.94 | -1.71 | -1.24 | 137.44999 | 137.52 | 132.57 | 926469 |
| 1734046200 | 137.65 | -5.24 | -3.67 | 142.8 | 144.22999 | 137.3 | 630745 |
| 1733959800 | 142.88999 | 2.25 | 1.60 | 146.07 | 147.21 | 142.395 | 579840 |
| 1733873400 | 140.63999 | -0.24 | -0.17 | 141.53 | 147.58 | 137.491 | 676817 |
| 1733787000 | 140.88 | -7.2 | -4.86 | 148.11 | 149.69999 | 140.5 | 544972 |
| 1733527800 | 148.08 | 1.07 | 0.73 | 149.35 | 150.8899 | 143 | 517160 |
| 1733441400 | 147.01 | -2.15 | -1.44 | 151.58 | 154.85 | 146.41999 | 558452 |
| 1733355000 | 149.16 | 1.49 | 1.01 | 147.76 | 150 | 143.79 | 650744 |
| 1733268600 | 147.66999 | -4.29 | -2.82 | 151.78 | 153.8126 | 146 | 548746 |
| 1733182200 | 151.96 | -4.48 | -2.86 | 157.12 | 157.33 | 148.88999 | 526239 |
| 1732917840 | 156.44 | -1.75 | -1.11 | 160.76 | 162.16749 | 153.1 | 391477 |
| 1732750200 | 158.19 | -1.4 | -0.88 | 162.96 | 166.25 | 157.72 | 459372 |
| 1732663800 | 159.59 | -4.79 | -2.91 | 162.16 | 163.78 | 158.63999 | 460000 |
| 1732577400 | 164.38 | 7.47 | 4.76 | 163.13 | 174.22 | 162.8 | 1061824 |
