Hot Features
프리미엄
Direxion Daily S&P 500 High Beta Bear 3x Shares (HIBS)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.11 | -11.0529072813 | 19.09 | 19.84 | 16.98 | 195453 | 18.78235649 | SP |
| 4 | -1.79 | -9.53649440597 | 18.77 | 21.037 | 16.98 | 153923 | 18.82481506 | SP |
| 12 | -5.32 | -23.8565022422 | 22.3 | 27.5999 | 16.98 | 156679 | 20.41295182 | SP |
| 26 | -7.14 | -29.6019900498 | 24.12 | 32.15 | 16.98 | 186729 | 22.88960085 | SP |
| 52 | -24.41 | -58.9755979705 | 41.39 | 42.75 | 16.98 | 231240 | 25.43938864 | SP |
| 156 | 8.65 | 103.841536615 | 8.33 | 63.183 | 3.09 | 1136405 | 8.51960712 | SP |
| 260 | -7.7199 | -31.254782408 | 24.6999 | 71.87 | 1.31 | 939038 | 8.0138913 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 16.97 | -0.61 | -3.47 | 17.5 | 17.5 | 16.9501 | 187662 |
| 1732231800 | 17.58 | -1.21 | -6.44 | 18.27 | 18.6161 | 17.42 | 291478 |
| 1732145400 | 18.79 | 0.09 | 0.48 | 18.7 | 19.37 | 18.7 | 124016 |
| 1732059000 | 18.7 | -0.49 | -2.55 | 19.47 | 19.5541 | 18.65 | 126324 |
| 1731972600 | 19.19 | -0.55 | -2.79 | 19.45 | 19.75 | 18.99 | 103796 |
| 1731713400 | 19.74 | 1.07 | 5.73 | 19.09 | 19.84 | 19.07 | 331652 |
| 1731627000 | 18.67 | 0.51 | 2.81 | 18.08 | 18.7 | 18.08 | 128507 |
| 1731540600 | 18.16 | 0.23 | 1.28 | 17.79 | 18.2045 | 17.71 | 64296 |
| 1731454200 | 17.93 | 0.72 | 4.18 | 17.53 | 18.3 | 17.4 | 202776 |
| 1731367800 | 17.21 | -0.12 | -0.69 | 17.15 | 17.53 | 17.15 | 103614 |
| 1731108600 | 17.33 | -0.02 | -0.12 | 17.5 | 17.61 | 17.28 | 96453 |
| 1731022200 | 17.35 | -0.63 | -3.50 | 17.69 | 17.6918 | 17.2303 | 142578 |
| 1730935800 | 17.98 | -1.71 | -8.68 | 18.46 | 19 | 17.94 | 306389 |
| 1730849400 | 19.69 | -0.99 | -4.79 | 20.64 | 20.65 | 19.69 | 119419 |
| 1730763000 | 20.68 | 0.04 | 0.19 | 20.68 | 20.9299 | 20.09 | 85818 |
| 1730500200 | 20.64 | -0.35 | -1.67 | 20.7 | 20.7681 | 20.06 | 138446 |
| 1730413800 | 20.99 | 1.52 | 7.81 | 19.93 | 21.037 | 19.93 | 207095 |
| 1730327400 | 19.47 | 1.09 | 5.93 | 19.31 | 19.5 | 18.91 | 122306 |
| 1730241000 | 18.38 | -0.36 | -1.92 | 19.02 | 19.22 | 18.26 | 87364 |
| 1730154600 | 18.74 | -0.37 | -1.94 | 18.65 | 18.7876 | 18.51 | 55508 |
| 1729895400 | 19.11 | -0.2 | -1.04 | 18.77 | 19.266 | 18.43 | 240623 |
| 1729809000 | 19.31 | -0.41 | -2.08 | 19.22 | 19.6384 | 19.14 | 102407 |
| 1729722600 | 19.72 | 0.69 | 3.63 | 19.34 | 20.178 | 19.1 | 104092 |
| 1729636200 | 19.03 | 0.43 | 2.31 | 18.98 | 19.25 | 18.8402 | 136041 |
| 1729549800 | 18.6 | 0.45 | 2.48 | 18.36 | 18.89 | 18.26 | 202713 |
| 1729290600 | 18.15 | -0.22 | -1.20 | 18.32 | 18.38 | 18.1 | 53559 |
| 1729204200 | 18.37 | 0.12 | 0.66 | 17.83 | 18.41 | 17.7 | 86688 |
| 1729117800 | 18.25 | -0.37 | -1.99 | 18.39 | 18.5699 | 18.18 | 118764 |
| 1729031400 | 18.62 | 0.92 | 5.20 | 17.67 | 18.76 | 17.55 | 144448 |
| 1728945000 | 17.7 | -0.54 | -2.96 | 18.1 | 18.16 | 17.63 | 161869 |
| 1728685800 | 18.24 | -0.45 | -2.41 | 18.89 | 18.89 | 18.12 | 123165 |
| 1728599400 | 18.69 | 0.28 | 1.52 | 18.9 | 19.1402 | 18.5 | 107740 |
| 1728513000 | 18.41 | -0.62 | -3.26 | 18.9 | 19.05 | 18.33 | 173662 |
| 1728426600 | 19.03 | -0.29 | -1.50 | 19.15 | 19.489 | 18.88 | 81953 |
| 1728340200 | 19.32 | 0.15 | 0.78 | 19.43 | 19.66 | 19.12 | 186105 |
| 1728081000 | 19.17 | -0.8 | -4.01 | 19.05 | 19.74 | 18.85 | 227022 |
| 1727994600 | 19.97 | 0.2 | 1.01 | 20.11 | 20.29 | 19.6 | 115026 |
| 1727908200 | 19.77 | -0.28 | -1.40 | 20.25 | 20.52 | 19.49 | 195116 |
| 1727821800 | 20.05 | 0.89 | 4.65 | 19.2 | 20.43 | 19.13 | 217740 |
| 1727735400 | 19.16 | 0.23 | 1.22 | 19.25 | 19.8 | 19.11 | 99112 |
| 1727476200 | 18.93 | 0.08 | 0.42 | 18.55 | 19.09 | 18.51 | 137641 |
| 1727389800 | 18.85 | -1.02 | -5.13 | 18.56 | 19.5 | 18.25 | 194746 |
| 1727303400 | 19.87 | 0.39 | 2.00 | 19.64 | 19.97 | 19.41 | 85298 |
| 1727217000 | 19.48 | -0.6 | -2.99 | 19.53 | 20 | 19.35 | 85209 |
| 1727130600 | 20.08 | -0.28 | -1.38 | 20.15 | 20.379804 | 19.9201 | 140412 |
| 1726871400 | 20.36 | 0.13 | 0.64 | 20.53 | 21.06 | 20.3 | 165516 |
| 1726785000 | 20.23 | -1.71 | -7.79 | 20.13 | 20.74 | 19.8195 | 372886 |
| 1726698600 | 21.94 | 0.25 | 1.15 | 21.52 | 22 | 20.56 | 240329 |
| 1726612200 | 21.69 | -0.37 | -1.68 | 21.64 | 22 | 21.1 | 128071 |
| 1726525800 | 22.06 | -0.26 | -1.16 | 22.52 | 22.83 | 22.05 | 65465 |
| 1726266600 | 22.32 | -1.11 | -4.74 | 23.03 | 23.04 | 22.05 | 173721 |
| 1726180200 | 23.43 | -0.48 | -2.01 | 24.04 | 24.5045 | 23.13 | 120686 |
| 1726093800 | 23.91 | -1.79 | -6.96 | 25.54 | 26.968 | 23.82 | 189921 |
| 1726007400 | 25.7 | -0.42 | -1.61 | 25.86 | 26.99 | 25.65 | 160865 |
| 1725921000 | 26.12 | -1.14 | -4.18 | 26.37 | 26.71 | 25.67 | 206761 |
| 1725661800 | 27.26 | 1.86 | 7.32 | 25.49 | 27.5999 | 25.22 | 384179 |
| 1725575400 | 25.4 | 0.2 | 0.79 | 25.36 | 25.75 | 24.68 | 206741 |
| 1725489000 | 25.2 | 0.08 | 0.32 | 25.64 | 25.76 | 24.44 | 140451 |
| 1725402600 | 25.12 | 2.91 | 13.10 | 23.03 | 25.35 | 22.98 | 160255 |
| 1725057000 | 22.21 | -0.72 | -3.14 | 22.3 | 23.24 | 22.14 | 169215 |
| 1724970600 | 22.93 | -0.34 | -1.46 | 22.77 | 23.06 | 21.91 | 389468 |
| 1724884200 | 23.27 | 1.13 | 5.10 | 22.45 | 23.76 | 22.43 | 297698 |
| 1724797800 | 22.14 | -0.14 | -0.63 | 22.75 | 23.03 | 22.02 | 509226 |
| 1724711400 | 22.28 | 0.87 | 4.06 | 21.28 | 22.4 | 21.25 | 429499 |
