Hot Features
프리미엄
Direxion Daily Energy Bear 2X Shares (ERY)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -3.9923039923 | 20.79 | 21.125 | 19.94 | 259484 | 20.63371634 | SP |
| 4 | -3.21 | -13.8541217091 | 23.17 | 24.4439 | 19.94 | 301612 | 22.34244267 | SP |
| 12 | -3.71 | -15.6738487537 | 23.67 | 27.83 | 19.94 | 380639 | 23.35766709 | SP |
| 26 | -2.15 | -9.72410673903 | 22.11 | 27.83 | 19.94 | 334003 | 23.45798504 | SP |
| 52 | -8.02 | -28.6633309507 | 27.98 | 31.439 | 19.8 | 329723 | 24.50322315 | SP |
| 156 | 7.87 | 65.0951199338 | 12.09 | 61.45 | 3.7 | 1331040 | 16.00210897 | SP |
| 260 | -26.69 | -57.2132904609 | 46.65 | 379.37 | 3.7 | 1076351 | 19.17187219 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 19.95 | -0.28 | -1.38 | 20.15 | 20.17 | 19.64 | 364852 |
| 1732145400 | 20.23 | -0.43 | -2.08 | 20.5 | 20.65 | 20.23 | 263662 |
| 1732059000 | 20.66 | 0.23 | 1.13 | 20.76 | 20.86 | 20.44 | 248266 |
| 1731972600 | 20.43 | -0.54 | -2.58 | 20.66 | 20.8 | 20.33 | 269819 |
| 1731713400 | 20.97 | 0.12 | 0.58 | 20.98 | 21.09 | 20.5431 | 335904 |
| 1731627000 | 20.8492 | -0.17 | -0.81 | 20.79 | 21.125 | 20.74 | 196422 |
| 1731540600 | 21.02 | -0.33 | -1.55 | 21.29 | 21.71 | 20.85 | 275470 |
| 1731454200 | 21.35 | 0.25 | 1.16 | 20.95 | 21.39 | 20.88 | 246826 |
| 1731367800 | 21.105 | -0.26 | -1.19 | 21.43 | 21.52 | 20.99 | 232554 |
| 1731108600 | 21.36 | -0.24 | -1.11 | 21.62 | 21.79 | 21.29 | 289026 |
| 1731022200 | 21.6 | 0.21 | 0.98 | 21.5 | 21.93 | 21.47 | 328337 |
| 1730935800 | 21.39 | -1.75 | -7.56 | 21.85 | 22.19 | 21.04 | 573843 |
| 1730849400 | 23.14 | -0.3 | -1.28 | 23.19 | 23.4 | 23.0299 | 247677 |
| 1730763000 | 23.44 | -0.87 | -3.58 | 23.99 | 24.01 | 23.37 | 231367 |
| 1730500200 | 24.31 | 0.36 | 1.50 | 23.34 | 24.37 | 23.17 | 359478 |
| 1730413800 | 23.95 | -0.29 | -1.20 | 23.99 | 24.08 | 23.59 | 440371 |
| 1730327400 | 24.24 | -0.06 | -0.25 | 24.13 | 24.38 | 23.87 | 283564 |
| 1730241000 | 24.3 | 0.71 | 3.01 | 23.68 | 24.4439 | 23.68 | 543961 |
| 1730154600 | 23.59 | 0.3 | 1.29 | 24.28 | 24.36 | 23.585 | 363520 |
| 1729895400 | 23.29 | -0.01 | -0.04 | 23.05 | 23.4442 | 22.93 | 230413 |
| 1729809000 | 23.3 | 0.06 | 0.26 | 23.17 | 23.58 | 23.04 | 246214 |
| 1729722600 | 23.24 | 0.26 | 1.13 | 23.16 | 23.5187 | 22.97 | 311844 |
| 1729636200 | 22.98 | -0.11 | -0.48 | 22.91 | 23.17 | 22.81 | 254841 |
| 1729549800 | 23.09 | 0.14 | 0.61 | 22.69 | 23.18 | 22.52 | 298690 |
| 1729290600 | 22.95 | 0.2 | 0.88 | 22.9 | 23.27 | 22.77 | 269064 |
| 1729204200 | 22.75 | -0.23 | -1.00 | 22.99 | 23.05 | 22.64 | 285428 |
| 1729117800 | 22.98 | -0.19 | -0.82 | 23.04 | 23.11 | 22.85 | 352153 |
| 1729031400 | 23.17 | 1.34 | 6.14 | 22.9 | 23.22 | 22.68 | 622555 |
| 1728945000 | 21.83 | 0.05 | 0.23 | 22.03 | 22.1399 | 21.73 | 276726 |
| 1728685800 | 21.78 | -0.22 | -1.00 | 22.01 | 22.12 | 21.6199 | 344919 |
| 1728599400 | 22 | -0.31 | -1.39 | 22.03 | 22.38 | 21.7601 | 429187 |
| 1728513000 | 22.31 | -0.29 | -1.28 | 22.92 | 23.01 | 22.2 | 924880 |
| 1728426600 | 22.6 | 1.17 | 5.46 | 22 | 22.77 | 21.97 | 898508 |
| 1728340200 | 21.43 | -0.17 | -0.79 | 21.5 | 21.5999 | 21.13 | 447082 |
| 1728081000 | 21.6 | -0.38 | -1.73 | 21.72 | 22.04 | 21.46 | 629522 |
| 1727994600 | 21.98 | -0.78 | -3.43 | 22.65 | 22.96 | 21.93 | 709593 |
| 1727908200 | 22.76 | -0.49 | -2.11 | 22.68 | 23.3 | 22.5 | 725731 |
| 1727821800 | 23.25 | -1.08 | -4.44 | 24.7 | 24.85 | 23.06 | 1002034 |
| 1727735400 | 24.33 | -0.38 | -1.54 | 24.76 | 25.035 | 24.26 | 347666 |
| 1727476200 | 24.71 | -1.02 | -3.96 | 25.53 | 25.53 | 24.61 | 378108 |
| 1727389800 | 25.73 | 1.03 | 4.17 | 25.69 | 25.84 | 25.07 | 531335 |
| 1727303400 | 24.7 | 0.89 | 3.74 | 23.87 | 24.81 | 23.78 | 391355 |
| 1727217000 | 23.81 | -0.09 | -0.38 | 23.23 | 23.84 | 23.12 | 328163 |
| 1727130600 | 23.9 | -0.57 | -2.33 | 24.41 | 24.54 | 23.64 | 373443 |
| 1726871400 | 24.47 | 0.15 | 0.62 | 24.54 | 25 | 24.36 | 530172 |
| 1726785000 | 24.32 | -0.56 | -2.25 | 24.26 | 24.59 | 23.77 | 446686 |
| 1726698600 | 24.88 | -0.12 | -0.48 | 25.14 | 25.1451 | 24.32 | 576239 |
| 1726612200 | 25 | -0.69 | -2.69 | 25.73 | 25.78 | 24.9799 | 359278 |
| 1726525800 | 25.69 | -0.58 | -2.21 | 25.82 | 26.08 | 25.34 | 279045 |
| 1726266600 | 26.27 | -0.26 | -0.98 | 26.242 | 26.43 | 25.8784 | 318735 |
| 1726180200 | 26.53 | -0.48 | -1.78 | 26.8 | 27.22 | 26.34 | 284917 |
| 1726093800 | 27.01 | 0.5 | 1.89 | 26.5 | 27.83 | 26.5 | 467286 |
| 1726007400 | 26.51 | 0.87 | 3.39 | 25.57 | 26.935 | 25.51 | 356427 |
| 1725921000 | 25.64 | -0.32 | -1.23 | 25.85 | 25.8902 | 25.15 | 250773 |
| 1725661800 | 25.96 | 0.66 | 2.61 | 25.19 | 26.18 | 24.935 | 320796 |
| 1725575400 | 25.3 | 0.38 | 1.52 | 24.6 | 25.36 | 24.5612 | 299356 |
| 1725489000 | 24.92 | 0.68 | 2.81 | 24.2 | 25.01 | 23.9 | 358914 |
| 1725402600 | 24.24 | 1.11 | 4.80 | 23.89 | 24.5 | 23.82 | 357310 |
| 1725057000 | 23.13 | -0.1 | -0.43 | 23.57 | 23.83 | 23.09 | 323190 |
| 1724970600 | 23.23 | -0.59 | -2.48 | 23.67 | 23.99 | 23.032 | 281239 |
| 1724884200 | 23.82 | 0.33 | 1.40 | 23.75 | 24.02 | 23.54 | 109391 |
| 1724797800 | 23.49 | 0.44 | 1.91 | 23.05 | 23.58 | 22.96 | 156975 |
| 1724711400 | 23.05 | -0.44 | -1.87 | 23.05 | 23.42 | 22.66 | 162369 |
| 1724452200 | 23.49 | -0.67 | -2.77 | 23.98 | 24.04 | 23.41 | 219298 |
| 1724365800 | 24.16 | -0.17 | -0.70 | 24.26 | 24.37 | 23.98 | 184436 |
