Hot Features
프리미엄
Direxion Daily S&P 500 High Beta Bull 3x Shares (HIBL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.15 | -15.4911838791 | 39.7 | 39.7 | 32.23 | 130246 | 34.62206978 | SP |
| 4 | -1.64 | -4.66041489059 | 35.19 | 42.97 | 32.23 | 102611 | 38.37076355 | SP |
| 12 | -8.54 | -20.2898550725 | 42.09 | 50.5645 | 29 | 86944 | 39.23159257 | SP |
| 26 | -11.76 | -25.9545354226 | 45.31 | 50.5645 | 29 | 77775 | 40.61603261 | SP |
| 52 | -0.58 | -1.69938470554 | 34.13 | 50.5645 | 20 | 123727 | 34.97934714 | SP |
| 156 | -31.75 | -48.6217457887 | 65.3 | 89.3 | 17.3381 | 163202 | 35.67408566 | SP |
| 260 | 8.1 | 31.8271119843 | 25.45 | 410.49 | 3.21 | 132531 | 44.06869356 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725921000 | 34.06 | 1.42 | 4.35 | 33.62 | 34.53 | 33.4 | 94200 |
| 1725661800 | 32.64 | -2.59 | -7.35 | 35.49 | 35.49 | 32.229999 | 153266 |
| 1725575400 | 35.23 | -0.25 | -0.70 | 35.06 | 36.1 | 34.72 | 85703 |
| 1725489000 | 35.48 | -0.23 | -0.64 | 35.02 | 36.5493 | 34.72 | 137548 |
| 1725402600 | 35.71 | -5.24 | -12.80 | 39.34 | 39.34 | 35.18 | 164377 |
| 1725057000 | 40.95 | 1.41 | 3.57 | 40.78 | 41.015 | 39.25 | 50647 |
| 1724970600 | 39.54 | 0.33 | 0.84 | 39.9 | 41.36 | 39.42 | 108259 |
| 1724884200 | 39.21 | -1.91 | -4.64 | 40.57 | 40.5912 | 38.27 | 91770 |
| 1724797800 | 41.12 | 0.29 | 0.71 | 40.02 | 41.29 | 39.51 | 103741 |
| 1724711400 | 40.83 | -1.77 | -4.15 | 42.89 | 42.97 | 40.72 | 102525 |
| 1724452200 | 42.6 | 2.66 | 6.66 | 41.04 | 42.68 | 40.736 | 182386 |
| 1724365800 | 39.94 | -1.95 | -4.66 | 42.29 | 42.29 | 39.5808 | 61204 |
| 1724279400 | 41.89 | 1.63 | 4.05 | 40.96 | 42.15 | 40.815 | 112335 |
| 1724193000 | 40.26 | -1.1 | -2.66 | 41.23 | 41.65 | 39.95 | 87775 |
| 1724106600 | 41.36 | 1.6 | 4.02 | 39.86 | 41.36 | 39.27 | 55468 |
| 1723847400 | 39.76 | -0.2 | -0.50 | 39.445 | 40 | 39.31 | 65818 |
| 1723761000 | 39.96 | 3.55 | 9.75 | 38.3 | 40.14 | 38.3 | 109542 |
| 1723674600 | 36.41 | -0.37 | -1.01 | 37.2 | 37.37 | 35.74 | 98007 |
| 1723588200 | 36.78 | 2.5 | 7.29 | 35.0261 | 36.82 | 35.0261 | 63404 |
| 1723501800 | 34.28 | -0.36 | -1.04 | 34.91 | 35.12 | 33.865 | 47923 |
| 1723242600 | 34.64 | 0.13 | 0.38 | 34.23 | 35 | 33.56 | 50204 |
| 1723156200 | 34.51 | 3.37 | 10.82 | 32.07 | 34.51 | 31.97 | 144421 |
| 1723069800 | 31.14 | -1.88 | -5.69 | 34.38 | 35 | 30.96 | 113485 |
| 1722983400 | 33.02 | 1.09 | 3.41 | 32.63 | 34.65 | 31.94 | 232375 |
| 1722897000 | 31.93 | -2.29 | -6.69 | 29.175 | 33.241999 | 29.05 | 166235 |
| 1722637800 | 34.22 | -5.03 | -12.82 | 36.36 | 36.36 | 33.33 | 373661 |
| 1722551400 | 39.25 | -5.08 | -11.46 | 44.1 | 44.6599 | 38.1001 | 71211 |
| 1722465000 | 44.33 | 3.03 | 7.34 | 43.88 | 45.72 | 43.65 | 76030 |
| 1722378600 | 41.3 | -0.98 | -2.32 | 42.91 | 43.17 | 40.591 | 40258 |
| 1722292200 | 42.28 | 0.11 | 0.26 | 42.65 | 43.19 | 41.841 | 40441 |
| 1722033000 | 42.17 | 2.05 | 5.11 | 41.82 | 42.64 | 41.15 | 96858 |
| 1721946600 | 40.12 | -1.07 | -2.60 | 40.48 | 42.73 | 39.1 | 81162 |
| 1721860200 | 41.19 | -4.44 | -9.73 | 44.54 | 44.66 | 40.91 | 79662 |
| 1721773800 | 45.63 | -0.51 | -1.11 | 45.52 | 46.28 | 45.17 | 37774 |
| 1721687400 | 46.14 | 2.46 | 5.63 | 45.15 | 46.16 | 43.73 | 47823 |
| 1721428200 | 43.68 | -1.16 | -2.59 | 44.84 | 45.045 | 43.43 | 52360 |
| 1721341800 | 44.84 | -0.95 | -2.07 | 46.33 | 47.85 | 43.964 | 113250 |
| 1721255400 | 45.79 | -4.72 | -9.34 | 48 | 48.6586 | 45.76 | 162706 |
| 1721169000 | 50.51 | 2.91 | 6.11 | 48.38 | 50.5645 | 48.185 | 98666 |
| 1721082600 | 47.6 | 0.21 | 0.44 | 47.8 | 48.7699 | 47.18 | 89777 |
| 1720823400 | 47.39 | 1.97 | 4.34 | 46.28 | 48.5 | 46.115 | 64456 |
| 1720737000 | 45.42 | 0.23 | 0.51 | 46 | 47 | 45.2 | 106508 |
| 1720650600 | 45.19 | 1.75 | 4.03 | 43.9 | 45.3 | 43.59 | 54489 |
| 1720564200 | 43.44 | -0.09 | -0.21 | 43.64 | 43.885 | 43.0906 | 22513 |
| 1720477800 | 43.53 | 0.87 | 2.04 | 43 | 43.6492 | 43 | 44824 |
| 1720218600 | 42.66 | -0.05 | -0.12 | 43 | 43 | 42 | 36782 |
| 1720040640 | 42.71 | 0.93 | 2.23 | 42.09 | 43.03 | 42.0525 | 29940 |
| 1719959400 | 41.78 | 1.16 | 2.86 | 40.33 | 41.8 | 40.33 | 24997 |
| 1719873000 | 40.62 | -1.06 | -2.54 | 41.93 | 41.93 | 40.12 | 28568 |
| 1719613800 | 41.68 | 0.21 | 0.51 | 41.87 | 42.88 | 40.97 | 38016 |
| 1719527400 | 41.47 | 0.6 | 1.47 | 40.79 | 41.47 | 40.51 | 20704 |
| 1719441000 | 40.87 | -0.21 | -0.51 | 40.51 | 40.91 | 40.2601 | 23284 |
| 1719354600 | 41.08 | 0.06 | 0.15 | 41.28 | 41.28 | 40.58 | 24840 |
| 1719268200 | 41.02 | -0.67 | -1.61 | 41.32 | 41.89 | 40.94 | 40960 |
| 1719009000 | 41.69 | 0.2 | 0.48 | 41.78 | 41.78 | 40.37 | 29249 |
| 1718922600 | 41.49 | -0.97 | -2.28 | 42.51 | 42.5895 | 41 | 45674 |
| 1718749800 | 42.46 | 0.52 | 1.24 | 42.09 | 42.8 | 42.0578 | 58159 |
| 1718663400 | 41.94 | 0.92 | 2.24 | 40.78 | 42.2 | 40.13 | 47972 |
| 1718404200 | 41.02 | -1.35 | -3.19 | 41.45 | 41.6 | 40.31 | 41580 |
| 1718317800 | 42.37 | -0.27 | -0.63 | 42.72 | 43.01 | 41.7799 | 69070 |
| 1718231400 | 42.64 | 2.31 | 5.73 | 42.51 | 44.02 | 42.2401 | 61810 |
| 1718145000 | 40.33 | -0.63 | -1.54 | 40.19 | 40.55 | 39.22 | 34154 |
| 1718058600 | 40.96 | 0.88 | 2.20 | 39.38 | 41.1299 | 39.12 | 56742 |
