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 | 4.2 | 9.8016336056 | 42.85 | 47.01 | 39.53 | 47302 | 43.19205747 | SP |
| 4 | 6 | 14.6163215591 | 41.05 | 48.1104 | 39.53 | 58314 | 43.83253885 | SP |
| 12 | 1.61 | 3.54313380282 | 45.44 | 54 | 39.53 | 105664 | 49.03320758 | SP |
| 26 | -0.95 | -1.97916666667 | 48 | 54 | 29 | 97937 | 44.25439197 | SP |
| 52 | 11.11 | 30.9126321647 | 35.94 | 54 | 29 | 89261 | 43.26870306 | SP |
| 156 | -26.69 | -36.1947382696 | 73.74 | 73.85 | 17.3381 | 162462 | 33.91091451 | SP |
| 260 | 13.33 | 39.5314353499 | 33.72 | 410.49 | 3.21 | 134619 | 44.24121044 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 47.05 | 1.72 | 3.79 | 46.78 | 47.4928 | 46.55 | 36051 |
| 1737070200 | 45.33 | 0.53 | 1.18 | 45.59 | 46.23 | 44.781 | 49014 |
| 1736983800 | 44.8 | 2.11 | 4.94 | 45.21 | 45.7199 | 44.53 | 39493 |
| 1736897400 | 42.69 | 1.08 | 2.60 | 42.69 | 43.37 | 41.5 | 41726 |
| 1736811000 | 41.61 | -0.5 | -1.19 | 40.06 | 41.61 | 39.53 | 64692 |
| 1736551800 | 42.11 | -1.84 | -4.19 | 42.85 | 43.04 | 41.47 | 41584 |
| 1736379000 | 43.95 | -0.99 | -2.20 | 44.39 | 44.39 | 42.62 | 49661 |
| 1736292600 | 44.94 | -1.77 | -3.79 | 47.29 | 47.41 | 44.68 | 43821 |
| 1736206200 | 46.71 | 2.03 | 4.54 | 46.44 | 48.1104 | 46.38 | 111546 |
| 1735947000 | 44.68 | 2.71 | 6.46 | 42.51 | 44.73 | 42.31 | 48419 |
| 1735860600 | 41.97 | -0.04 | -0.10 | 43.01 | 43.49 | 40.9176 | 110485 |
| 1735687800 | 42.01 | -0.49 | -1.15 | 42.87 | 43.25 | 41.52 | 78538 |
| 1735601400 | 42.5 | -1.93 | -4.34 | 42.32 | 43.3399 | 41.16 | 97039 |
| 1735342200 | 44.43 | -2.03 | -4.37 | 45.34 | 45.6299 | 43.41 | 75097 |
| 1735255800 | 46.46 | -0.14 | -0.30 | 46.05 | 46.9 | 45.83 | 30313 |
| 1735077840 | 46.6 | 1.55 | 3.44 | 45.12 | 46.6 | 45.1047 | 15583 |
| 1734996600 | 45.05 | 1.06 | 2.41 | 43.82 | 45.05 | 43.42 | 29106 |
| 1734737400 | 43.99 | 2.17 | 5.19 | 41.05 | 45.0699 | 40.95 | 65214 |
| 1734651000 | 41.82 | -0.98 | -2.29 | 43.82 | 44.305 | 41.5745 | 77326 |
| 1734564600 | 42.8 | -5.95 | -12.21 | 49.02 | 49.57 | 42.2851 | 120249 |
| 1734478200 | 48.75 | -1.24 | -2.48 | 49.43 | 49.935 | 48.4101 | 30587 |
| 1734391800 | 49.99 | 0.55 | 1.11 | 48.91 | 50.52 | 48.74 | 27375 |
| 1734132600 | 49.44 | -0.24 | -0.48 | 50.08 | 50.1455 | 48.355 | 36699 |
| 1734046200 | 49.68 | -1.04 | -2.05 | 50 | 50.6 | 49.64 | 10758 |
| 1733959800 | 50.72 | 1.57 | 3.19 | 50.07 | 51.035 | 49.38 | 42810 |
| 1733873400 | 49.15 | -2.85 | -5.48 | 51.63 | 51.63 | 48.85 | 46598 |
| 1733787000 | 52 | -0.21 | -0.40 | 53.33 | 54 | 51.835 | 30347 |
| 1733527800 | 52.21 | 1.72 | 3.41 | 51.51 | 52.7076 | 51.51 | 30370 |
| 1733441400 | 50.49 | -1.93 | -3.68 | 52.42 | 52.6 | 50.4 | 39459 |
| 1733355000 | 52.42 | 1.02 | 1.98 | 52.27 | 52.54 | 51.62 | 2893751 |
| 1733268600 | 51.4 | -0.85 | -1.63 | 52.05 | 52.23 | 50.82 | 45626 |
| 1733182200 | 52.25 | 2.79 | 5.64 | 50.4 | 52.6899 | 50.4 | 99080 |
| 1732917840 | 49.46 | 0.81 | 1.66 | 49.01 | 49.98 | 49.01 | 27316 |
| 1732750200 | 48.65 | -1.63 | -3.24 | 50.01 | 50.37 | 47.7 | 66755 |
| 1732663800 | 50.28 | -1.35 | -2.61 | 51.86 | 51.86 | 49.8 | 69372 |
| 1732577400 | 51.63 | 2.66 | 5.43 | 50.97 | 52.15 | 50.97 | 68461 |
| 1732318200 | 48.97 | 1.86 | 3.95 | 47.42 | 49.035 | 47.42 | 65889 |
| 1732231800 | 47.11 | 2.56 | 5.75 | 45.7 | 47.6799 | 44.84 | 93513 |
| 1732145400 | 44.55 | -0.24 | -0.54 | 44.69 | 44.75 | 43.1301 | 82558 |
| 1732059000 | 44.79 | 1.25 | 2.87 | 42.86 | 44.8 | 42.6526 | 55556 |
| 1731972600 | 43.54 | 1.08 | 2.54 | 43.05 | 43.97 | 42.49 | 41134 |
| 1731713400 | 42.46 | -2.53 | -5.62 | 44 | 44 | 42.17 | 57546 |
| 1731627000 | 44.99 | -1.29 | -2.79 | 46.22 | 46.55 | 44.86 | 25034 |
| 1731540600 | 46.28 | -0.6 | -1.28 | 47.13 | 47.35 | 46.11 | 31784 |
| 1731454200 | 46.88 | -2.05 | -4.19 | 47.96 | 48.24 | 45.82 | 76159 |
| 1731367800 | 48.93 | 0.33 | 0.68 | 49.02 | 49.04 | 47.9995 | 41736 |
| 1731108600 | 48.6 | 0.2 | 0.41 | 47.95 | 48.62 | 47.67 | 34891 |
| 1731022200 | 48.4 | 1.67 | 3.57 | 47.43 | 48.6347 | 47.43 | 61469 |
| 1730935800 | 46.73 | 3.69 | 8.57 | 45.95 | 46.88 | 44.61 | 121617 |
| 1730849400 | 43.04 | 2.03 | 4.95 | 41.01 | 43.04 | 41.01 | 42077 |
| 1730763000 | 41.01 | -0.14 | -0.34 | 41.07 | 42.21 | 40.52 | 48198 |
| 1730500200 | 41.15 | 0.62 | 1.53 | 41 | 42.29 | 40.95 | 40525 |
| 1730413800 | 40.53 | -3.52 | -7.99 | 42.71 | 42.71 | 40.28 | 79051 |
| 1730327400 | 44.05 | -2.51 | -5.39 | 44.29 | 45.25 | 43.89 | 55441 |
| 1730241000 | 46.56 | 0.96 | 2.11 | 45 | 46.81 | 44.68 | 30598 |
| 1730154600 | 45.6 | 0.88 | 1.97 | 45.68 | 46.14 | 45.55 | 32950 |
| 1729895400 | 44.72 | 0.35 | 0.79 | 45.44 | 46.4228 | 44.41 | 45188 |
| 1729809000 | 44.37 | 0.86 | 1.98 | 44.61 | 44.65 | 43.646 | 36764 |
| 1729722600 | 43.51 | -1.6 | -3.55 | 44.3 | 44.8 | 42.4671 | 60371 |
| 1729636200 | 45.11 | -1.02 | -2.21 | 45.37 | 45.46 | 44.5 | 21614 |
| 1729549800 | 46.13 | -1.1 | -2.33 | 46.58 | 46.83 | 45.3701 | 46123 |
