Hot Features
프리미엄
Direxion Daily S&P Oil&Gas Exp&Prod Bull 2X Shares (GUSH)
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 | -4.37 | -16.2453531599 | 26.9 | 27.33 | 21.73 | 1071355 | 24.48679718 | SP |
| 4 | -7.24 | -24.3197850185 | 29.77 | 31.309 | 21.73 | 777336 | 27.26813463 | SP |
| 12 | -7.73 | -25.5452742895 | 30.26 | 33.98 | 21.73 | 748388 | 28.43115392 | SP |
| 26 | -5.6 | -19.9075719872 | 28.13 | 35.87 | 21.73 | 780421 | 29.37696247 | SP |
| 52 | -12.25 | -35.2213916044 | 34.78 | 44.9893 | 21.73 | 676316 | 32.48572845 | SP |
| 156 | -127.21 | -84.9539201282 | 149.74 | 257.76 | 21.73 | 796107 | 90.62055591 | SP |
| 260 | 16.33 | 263.387096774 | 6.2 | 257.76 | 0.32 | 2060333 | 48.93432986 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 23.1 | -0.72 | -3.02 | 23.21 | 23.29 | 21.73 | 1487043 |
| 1741131000 | 23.82 | -0.29 | -1.20 | 23.5 | 24.67 | 22.52 | 1058893 |
| 1741044600 | 24.11 | -2.66 | -9.94 | 27.11 | 27.33 | 23.64 | 1126815 |
| 1740785400 | 26.77 | 0.56 | 2.14 | 25.95 | 26.77 | 25.32 | 519574 |
| 1740699000 | 26.21 | -0.39 | -1.47 | 26.9 | 27.1 | 26.1 | 1164449 |
| 1740612600 | 26.6 | -0.46 | -1.70 | 27.39 | 27.46 | 26.31 | 812179 |
| 1740526200 | 27.06 | -1.34 | -4.72 | 28.17 | 28.38 | 26.84 | 911099 |
| 1740439800 | 28.4 | -0.17 | -0.60 | 28.63 | 28.7413 | 28.13 | 613171 |
| 1740180600 | 28.57 | -1.95 | -6.39 | 30.39 | 30.39 | 28.42 | 804484 |
| 1740094200 | 30.52 | -0.11 | -0.36 | 30.27 | 30.74 | 29.86 | 438342 |
| 1740007800 | 30.63 | 0.64 | 2.13 | 30.29 | 31.309 | 30.25 | 781151 |
| 1739921400 | 29.99 | 0.73 | 2.49 | 29.59 | 30.52 | 28.88 | 701128 |
| 1739575800 | 29.26 | 0.46 | 1.60 | 29.04 | 30.02 | 29.012 | 531890 |
| 1739489400 | 28.8 | 0.36 | 1.27 | 28.45 | 28.96 | 27.91 | 655839 |
| 1739403000 | 28.44 | -2.06 | -6.75 | 30.1 | 30.3199 | 28.34 | 680736 |
| 1739316600 | 30.5 | 0.54 | 1.80 | 30.4 | 31.1308 | 30.28 | 642631 |
| 1739230200 | 29.96 | 2.02 | 7.23 | 28.54 | 30.125 | 28.46 | 781861 |
| 1738971000 | 27.94 | -0.27 | -0.96 | 28.39 | 28.6108 | 27.9 | 407411 |
| 1738884600 | 28.21 | -1.32 | -4.47 | 29.77 | 30 | 27.799 | 650685 |
| 1738798200 | 29.53 | -0.11 | -0.37 | 29.59 | 29.71 | 29.02 | 463855 |
| 1738711800 | 29.64 | 1.36 | 4.81 | 27.81 | 29.7544 | 27.55 | 773289 |
| 1738625400 | 28.28 | -0.07 | -0.25 | 28.39 | 28.75 | 27.65 | 749233 |
| 1738366200 | 28.35 | -1.44 | -4.83 | 29.71 | 29.71 | 28.26 | 890881 |
| 1738279800 | 29.79 | -0.33 | -1.10 | 30.45 | 30.65 | 29.39 | 380716 |
| 1738193400 | 30.12 | 0.4 | 1.35 | 29.54 | 30.29 | 29.35 | 398197 |
| 1738107000 | 29.72 | -0.35 | -1.16 | 30.2 | 30.49 | 29.1801 | 498460 |
| 1738020600 | 30.07 | -1.19 | -3.81 | 30.96 | 31.45 | 29.74 | 912375 |
| 1737761400 | 31.26 | -0.8 | -2.50 | 32.25 | 32.45 | 31.17 | 510786 |
| 1737675000 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1737588600 | 32.06 | -0.61 | -1.87 | 32.5 | 33.259999 | 32.04 | 545703 |
| 1737502200 | 32.67 | -0.8 | -2.39 | 33.15 | 33.2 | 32.21 | 912038 |
| 1737156600 | 33.47 | -0.25 | -0.74 | 33.49 | 33.705 | 33.119999 | 513337 |
| 1737070200 | 33.72 | 0.16 | 0.48 | 33.24 | 33.98 | 33.049999 | 428356 |
| 1736983800 | 33.56 | 1.2 | 3.71 | 33 | 33.74 | 32.77 | 611902 |
| 1736897400 | 32.36 | 0.45 | 1.41 | 31.58 | 32.49 | 31.4509 | 635104 |
| 1736811000 | 31.91 | 1.15 | 3.74 | 31.13 | 32.58 | 31.0784 | 1307263 |
| 1736551800 | 30.76 | 0.67 | 2.23 | 31.01 | 31.825 | 30.43 | 1126939 |
| 1736379000 | 30.09 | 0.42 | 1.42 | 29.5 | 30.09 | 29.21 | 681212 |
| 1736292600 | 29.67 | 0.67 | 2.31 | 29.25 | 29.86 | 28.92 | 795290 |
| 1736206200 | 29 | -0.16 | -0.55 | 29.67 | 30.34 | 28.82 | 1032931 |
| 1735947000 | 29.16 | 0.32 | 1.11 | 29.11 | 29.49 | 28.85 | 572183 |
| 1735860600 | 28.84 | 1.03 | 3.70 | 28.58 | 29.1677 | 28.37 | 944405 |
| 1735687800 | 27.81 | 0.71 | 2.62 | 27.21 | 28.099 | 27.105 | 874649 |
| 1735601400 | 27.1 | 0.83 | 3.16 | 26.67 | 27.6963 | 26.35 | 820442 |
| 1735342200 | 26.27 | 0.06 | 0.23 | 26.21 | 26.82 | 25.95 | 736562 |
| 1735255800 | 26.21 | -0.02 | -0.08 | 26.14 | 26.37 | 25.6101 | 440686 |
| 1735077840 | 26.23 | 0.63 | 2.46 | 25.76 | 26.3 | 25.2795 | 651759 |
| 1734996600 | 25.6 | 0.34 | 1.35 | 25.18 | 25.71 | 24.68 | 728528 |
| 1734737400 | 25.26 | 0.31 | 1.24 | 24.75 | 25.78 | 24.56 | 696332 |
| 1734651000 | 24.95 | -0.61 | -2.39 | 26.32 | 26.52 | 24.889 | 808428 |
| 1734564600 | 25.56 | -1.91 | -6.95 | 27.48 | 27.7975 | 25.48 | 1029837 |
| 1734478200 | 27.47 | -0.36 | -1.29 | 27.27 | 27.58 | 26.58 | 1149612 |
| 1734391800 | 27.83 | -1.52 | -5.18 | 29 | 29 | 27.76 | 809166 |
| 1734132600 | 29.35 | -0.53 | -1.77 | 29.91 | 29.91 | 29.15 | 657063 |
| 1734046200 | 29.88 | -0.5 | -1.65 | 30.26 | 30.39 | 29.55 | 556076 |
| 1733959800 | 30.38 | 0.83 | 2.81 | 29.85 | 30.44 | 29.55 | 472707 |
| 1733873400 | 29.55 | -0.4 | -1.34 | 30.24 | 30.38 | 29.42 | 411620 |
| 1733787000 | 29.95 | 0.63 | 2.15 | 30.19 | 30.78 | 29.86 | 714996 |
| 1733527800 | 29.32 | -1.49 | -4.84 | 30.64 | 30.7346 | 28.88 | 1157548 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
