Hot Features
프리미엄
Direxion Daily Real Estate Bull 3X Shares (DRN)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 24.5709123758 | 11.07 | 13.8024 | 10.88 | 1724578 | 12.37588248 | SP |
| 4 | 5.09 | 58.5057471264 | 8.7 | 13.8024 | 8.205 | 1484456 | 11.06312027 | SP |
| 12 | 3.77 | 37.624750499 | 10.02 | 13.8024 | 7.07 | 1173030 | 9.93061092 | SP |
| 26 | 5.31 | 62.6179245283 | 8.48 | 13.8024 | 5.535 | 1060739 | 9.23274237 | SP |
| 52 | -10.88 | -44.1021483583 | 24.67 | 31.01 | 5.535 | 617828 | 10.73644096 | SP |
| 156 | -14.71 | -51.6140350877 | 28.5 | 36.09 | 4.5 | 516273 | 11.75236856 | SP |
| 260 | 0 | 0 | 0 | 13.8024 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 13.75 | 0.28 | 2.08 | 13.65 | 13.76 | 13.5201 | 1184868 |
| 1726180200 | 13.47 | 0.06 | 0.45 | 13.45 | 13.4775 | 13.005 | 1344668 |
| 1726093800 | 13.41 | -0.11 | -0.81 | 13.16 | 13.44 | 12.67 | 2579336 |
| 1726007400 | 13.52 | 0.67 | 5.21 | 12.98 | 13.535 | 12.925 | 1853638 |
| 1725921000 | 12.85 | 0.46 | 3.71 | 12.45 | 12.9299 | 12.34 | 1635567 |
| 1725661800 | 12.39 | -0.01 | -0.08 | 12.42 | 12.4257 | 12.0571 | 2257052 |
| 1725575400 | 12.4 | -0.15 | -1.20 | 12.81 | 12.82 | 12.31 | 1788639 |
| 1725489000 | 12.55 | 0.08 | 0.64 | 12.5 | 12.91 | 12.32 | 2242102 |
| 1725402600 | 12.47 | 0.12 | 0.97 | 12.17 | 12.62 | 12.08 | 2398487 |
| 1725057000 | 12.35 | 0.33 | 2.75 | 12.13 | 12.375 | 11.9 | 1730687 |
| 1724970600 | 12.02 | -0.15 | -1.23 | 12.19 | 12.19 | 11.855 | 1953224 |
| 1724884200 | 12.17 | -0.13 | -1.06 | 12.3 | 12.41 | 11.95 | 1526225 |
| 1724797800 | 12.3 | 0.08 | 0.65 | 12.01 | 12.335 | 11.93 | 1750959 |
| 1724711400 | 12.22 | -0.04 | -0.33 | 12.41 | 12.49 | 12.159 | 2026711 |
| 1724452200 | 12.26 | 0.68 | 5.87 | 11.7 | 12.3099 | 11.65 | 2204133 |
| 1724365800 | 11.58 | 0.21 | 1.85 | 11.4 | 11.58 | 11.32 | 1176560 |
| 1724279400 | 11.37 | 0.1 | 0.89 | 11.29 | 11.4213 | 11.0901 | 1053675 |
| 1724193000 | 11.27 | 0.01 | 0.09 | 11.26 | 11.35 | 11.105 | 803689 |
| 1724106600 | 11.26 | 0.23 | 2.09 | 11.01 | 11.2713 | 11.01 | 885374 |
| 1723847400 | 11.03 | -0.04 | -0.36 | 11.07 | 11.15 | 10.88 | 1556254 |
| 1723761000 | 11.07 | -0.11 | -0.98 | 11.17 | 11.23 | 10.92 | 1021158 |
| 1723674600 | 11.18 | 0.14 | 1.27 | 11.09 | 11.3266 | 10.9887 | 1025442 |
| 1723588200 | 11.04 | 0.2 | 1.85 | 11.02 | 11.1 | 10.85 | 844868 |
| 1723501800 | 10.84 | -0.2 | -1.81 | 10.99 | 10.99 | 10.6 | 1330062 |
| 1723242600 | 11.04 | 0.16 | 1.47 | 10.97 | 11.115 | 10.65 | 791609 |
| 1723156200 | 10.88 | 0.27 | 2.54 | 10.61 | 10.91 | 10.46 | 966162 |
| 1723069800 | 10.61 | -0.26 | -2.39 | 11.02 | 11.38 | 10.5723 | 2380235 |
| 1722983400 | 10.87 | 0.67 | 6.57 | 10.24 | 11.16 | 10.09 | 2188975 |
| 1722897000 | 10.2 | -0.97 | -8.68 | 10.6 | 11.16 | 10.13 | 3502718 |
| 1722637800 | 11.17 | 0.03 | 0.27 | 11.16 | 11.5099 | 10.87 | 3001303 |
| 1722551400 | 11.14 | 0.51 | 4.80 | 10.87 | 11.19 | 10.805 | 3042993 |
| 1722465000 | 10.63 | -0.08 | -0.75 | 10.75 | 11 | 10.5399 | 2445880 |
| 1722378600 | 10.71 | 0.2 | 1.90 | 10.63 | 10.7932 | 10.5 | 1855864 |
| 1722292200 | 10.51 | 0.2 | 1.94 | 10.32 | 10.605 | 10.08 | 1555243 |
| 1722033000 | 10.31 | 0.47 | 4.78 | 9.92 | 10.41 | 9.91 | 1625983 |
| 1721946600 | 9.84 | -0.18 | -1.80 | 10.14 | 10.47 | 9.7647 | 2495671 |
| 1721860200 | 10.02 | -0.42 | -4.02 | 10.33 | 10.6257 | 9.9601 | 1699917 |
| 1721773800 | 10.44 | 0 | 0.00 | 10.45 | 10.65 | 10.29 | 1369727 |
| 1721687400 | 10.44 | 0.25 | 2.45 | 10.25 | 10.5197 | 10.06 | 1235057 |
| 1721428200 | 10.19 | -0.07 | -0.68 | 10.23 | 10.31 | 10.05 | 1104547 |
| 1721341800 | 10.26 | -0.24 | -2.29 | 10.33 | 10.8424 | 10.155 | 1867472 |
| 1721255400 | 10.5 | 0.24 | 2.34 | 10.16 | 10.68 | 10.16 | 2482522 |
| 1721169000 | 10.26 | 0.31 | 3.12 | 10.13 | 10.26 | 9.92 | 1457031 |
| 1721082600 | 9.95 | 0.11 | 1.12 | 9.92 | 9.9999 | 9.72 | 1113827 |
| 1720823400 | 9.84 | 0.2 | 2.07 | 9.81 | 10.01 | 9.7286 | 1838242 |
| 1720737000 | 9.64 | 0.74 | 8.31 | 9.3 | 9.755 | 9.28 | 2062521 |
| 1720650600 | 8.9 | 0.16 | 1.83 | 8.84 | 8.9212 | 8.64 | 537161 |
| 1720564200 | 8.74 | 0.02 | 0.23 | 8.74 | 8.8199 | 8.4701 | 898391 |
| 1720477800 | 8.72 | 0.04 | 0.46 | 8.67 | 8.77 | 8.61 | 528581 |
| 1720218600 | 8.68 | 0.09 | 1.05 | 8.64 | 8.7 | 8.473 | 437213 |
| 1720040640 | 8.59 | -0.04 | -0.46 | 8.69 | 8.77 | 8.565 | 354051 |
| 1719959400 | 8.63 | 0.12 | 1.41 | 8.5 | 8.6798 | 8.47 | 405123 |
| 1719873000 | 8.51 | -0.27 | -3.08 | 8.7 | 8.7901 | 8.355 | 692906 |
| 1719613800 | 8.78 | 0.19 | 2.21 | 8.74 | 8.88 | 8.5699 | 490360 |
| 1719527400 | 8.59 | 0.25 | 3.00 | 8.43 | 8.61 | 8.33 | 582430 |
| 1719441000 | 8.34 | -0.06 | -0.71 | 8.25 | 8.43 | 8.205 | 288174 |
| 1719354600 | 8.4 | -0.43 | -4.87 | 8.73 | 8.73 | 8.27 | 755918 |
| 1719268200 | 8.83 | 0.16 | 1.85 | 8.66 | 9.1199999 | 8.61 | 552462 |
| 1719009000 | 8.67 | 0.06 | 0.70 | 8.7 | 8.7 | 8.46 | 503662 |
| 1718922600 | 8.61 | -0.07 | -0.81 | 8.63 | 8.6708 | 8.51 | 466967 |
| 1718749800 | 8.68 | 0.11 | 1.28 | 8.59 | 8.78 | 8.59 | 597588 |
| 1718663400 | 8.57 | -0.15 | -1.72 | 8.58 | 8.71 | 8.42 | 694456 |
