Hot Features
프리미엄
Direxion Daily NYSE FANG plus Bull 2X Shares (FNGG)
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 | 2.8996 | 1.60305174701 | 180.88 | 185.1 | 169.7504 | 38117 | 176.81695619 | SP |
| 4 | 5.1296 | 2.87131262245 | 178.65 | 197.3551 | 169.7504 | 67059 | 184.87587259 | SP |
| 12 | 33.0996 | 21.9668170958 | 150.68 | 204.8085 | 144.76 | 40825 | 181.27046932 | SP |
| 26 | 32.7896 | 21.7164050599 | 150.99 | 204.8085 | 102 | 27397 | 166.65860529 | SP |
| 52 | 93.4396 | 103.4310383 | 90.34 | 204.8085 | 87.39 | 22646 | 151.37316351 | SP |
| 156 | 165.7796 | 920.997777778 | 18 | 204.8085 | 2.6 | 61327 | 27.0282145 | SP |
| 260 | 158.0496 | 614.26195103 | 25.73 | 204.8085 | 2.6 | 56991 | 26.99423582 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 183.7796 | 4.76 | 2.66 | 185.74 | 185.74 | 179.9774 | 46004 |
| 1737070200 | 179.02 | -3.01 | -1.65 | 185.1 | 185.1 | 178.7992 | 27393 |
| 1736983800 | 182.03 | 9.94 | 5.78 | 178.78 | 182.95 | 177.2256 | 35788 |
| 1736897400 | 172.088 | -1.95 | -1.12 | 176.51 | 177.13 | 170.037 | 20247 |
| 1736811000 | 174.0361 | -2.22 | -1.26 | 170.8 | 174.1399 | 169.7504 | 41137 |
| 1736551800 | 176.26 | -7.47 | -4.07 | 180.39 | 180.39 | 172.01 | 61959 |
| 1736379000 | 183.73 | -1.46 | -0.79 | 183.89 | 186 | 180.61 | 33276 |
| 1736292600 | 185.19 | -6.74 | -3.51 | 195.45 | 195.45 | 183.02 | 97108 |
| 1736206200 | 191.93 | 4.09 | 2.18 | 192.07 | 195.395 | 189 | 70806 |
| 1735947000 | 187.84 | 5.99 | 3.29 | 184.75 | 188.71 | 184 | 115731 |
| 1735860600 | 181.85 | 1.86 | 1.04 | 184.15 | 186.84 | 177.6001 | 60580 |
| 1735687800 | 179.985 | -5.98 | -3.22 | 186.98 | 186.98 | 178.86 | 123856 |
| 1735601400 | 185.9654 | -3.96 | -2.08 | 182.46 | 188.32 | 181.3819 | 130143 |
| 1735342200 | 189.9233 | -6.22 | -3.17 | 194.23 | 194.23 | 184.72 | 82508 |
| 1735255800 | 196.14 | -0.24 | -0.12 | 196.15 | 197.3551 | 193.18 | 31691 |
| 1735077840 | 196.38 | 4.82 | 2.52 | 193.77 | 196.4 | 192.6798 | 22494 |
| 1734996600 | 191.56 | 6.46 | 3.49 | 188.68 | 193.1173 | 185.5 | 41379 |
| 1734737400 | 185.1 | 1.12 | 0.61 | 179.0414 | 191.9521 | 178.52 | 129771 |
| 1734651000 | 183.98 | 2.06 | 1.13 | 186.155 | 187.1228 | 182.1601 | 44963 |
| 1734564600 | 181.92 | -16.06 | -8.11 | 198.89 | 198.89 | 177.51 | 91861 |
| 1734478200 | 197.975 | -4.26 | -2.11 | 200 | 200.26 | 195.8 | 54124 |
| 1734391800 | 202.2331 | 9.83 | 5.11 | 195.01 | 204.8085 | 195.01 | 52112 |
| 1734132600 | 192.4003 | 4.83 | 2.57 | 193.79 | 195.1789 | 188.99 | 48754 |
| 1734046200 | 187.572 | -1.7 | -0.90 | 186.68 | 188.52 | 185.6086 | 40105 |
| 1733959800 | 189.27 | 11 | 6.17 | 183.33 | 189.89 | 183.33 | 121261 |
| 1733873400 | 178.2659 | -1.16 | -0.65 | 180.41 | 184.25 | 177.05 | 50119 |
| 1733787000 | 179.43 | -3.54 | -1.93 | 182.5 | 182.5 | 176.01 | 46123 |
| 1733527800 | 182.9681 | 3.91 | 2.18 | 179.04 | 183.9999 | 179.04 | 53289 |
| 1733441400 | 179.0599 | 0.66 | 0.37 | 178.59 | 180.111 | 177.55 | 37720 |
| 1733355000 | 178.402 | 7.4 | 4.33 | 173.29 | 179.39 | 173.29 | 82646 |
| 1733268600 | 171 | 3.45 | 2.06 | 166.22 | 171 | 166.22 | 45526 |
| 1733182200 | 167.55 | 4.15 | 2.54 | 163.68 | 168.27 | 163.68 | 61225 |
| 1732917840 | 163.4017 | 2.78 | 1.73 | 161.38999 | 163.99 | 160.47 | 8182 |
| 1732750200 | 160.6182 | -5.06 | -3.05 | 164.09 | 164.09 | 158.3844 | 14835 |
| 1732663800 | 165.67519 | 3.81 | 2.35 | 162.88999 | 166.08 | 162.88999 | 11777 |
| 1732577400 | 161.8647 | -1.86 | -1.13 | 166.12 | 166.12 | 160.94 | 10578 |
| 1732318200 | 163.72 | 0.39 | 0.24 | 162.4 | 164.02 | 162.4 | 3253 |
| 1732231800 | 163.33 | -0.27 | -0.17 | 166.5 | 166.5 | 159.18 | 18799 |
| 1732145400 | 163.6028 | -1.02 | -0.62 | 165.59 | 165.59 | 159.27 | 15114 |
| 1732059000 | 164.6268 | 5.53 | 3.47 | 158 | 164.76 | 158 | 7408 |
| 1731972600 | 159.1 | 1.98 | 1.26 | 157.61 | 160.38999 | 154.01 | 5966 |
| 1731713400 | 157.12 | -8.61 | -5.20 | 161.69 | 161.69 | 155.1823 | 15420 |
| 1731627000 | 165.733 | -0.72 | -0.43 | 168.17 | 168.17 | 165.41 | 11300 |
| 1731540600 | 166.44999 | -0.74 | -0.44 | 167.19 | 170.87 | 166.44999 | 10289 |
| 1731454200 | 167.19 | 2.43 | 1.48 | 164.97 | 167.52 | 164.97 | 22834 |
| 1731367800 | 164.758 | 0.33 | 0.20 | 165.13 | 165.22999 | 162.37 | 13482 |
| 1731108600 | 164.43 | -1.94 | -1.17 | 166.09 | 166.13999 | 162.13999 | 13142 |
| 1731022200 | 166.37 | 6.24 | 3.90 | 162.08 | 167.21019 | 162.04 | 17075 |
| 1730935800 | 160.13 | 8.98 | 5.94 | 155 | 160.13 | 155 | 13362 |
| 1730849400 | 151.149 | 4.93 | 3.37 | 147.85 | 152.19 | 147.85 | 11187 |
| 1730763000 | 146.221 | -1.45 | -0.98 | 146.32 | 148.16 | 145.66 | 4860 |
| 1730500200 | 147.66999 | 2.91 | 2.01 | 146.16999 | 149.38999 | 146.06 | 9092 |
| 1730413800 | 144.76 | -9.49 | -6.15 | 150.5 | 150.5 | 144.76 | 9073 |
| 1730327400 | 154.25 | -1.18 | -0.76 | 157.87 | 157.87 | 154.25 | 12316 |
| 1730241000 | 155.43 | 5.42 | 3.61 | 150.88999 | 155.84 | 149.69999 | 10801 |
| 1730154600 | 150.014 | 0.1 | 0.06 | 152.24 | 152.24 | 150 | 7101 |
| 1729895400 | 149.9173 | 1.41 | 0.95 | 150.68 | 153.62 | 149.18 | 13111 |
| 1729809000 | 148.51 | 2.38 | 1.63 | 149 | 149.1299 | 147.60499 | 6613 |
| 1729722600 | 146.13 | -7.32 | -4.77 | 151.69 | 151.69 | 145.18 | 10730 |
| 1729636200 | 153.4545 | 1.05 | 0.69 | 150.44 | 153.97999 | 150.44 | 8646 |
| 1729549800 | 152.40549 | 1.72 | 1.14 | 149.36 | 152.40549 | 149.36 | 13308 |
