Hot Features
프리미엄
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8 | -13.2571428571 | 43.75 | 44.11 | 36.56 | 878985 | 39.49260811 | SP |
| 4 | -7.82 | -17.0854271357 | 45.77 | 49.75 | 36.56 | 766592 | 43.04613358 | SP |
| 12 | -13.85 | -26.7374517375 | 51.8 | 60.66 | 36.56 | 799404 | 46.71725284 | SP |
| 26 | -0.48 | -1.24902419984 | 38.43 | 60.66 | 33.14 | 936416 | 44.53977608 | SP |
| 52 | 2.3 | 6.45161290323 | 35.65 | 60.66 | 21.92 | 1250759 | 37.27654418 | SP |
| 156 | -19.6 | -34.0573414422 | 57.55 | 93.66 | 20.45 | 1447720 | 37.83460888 | SP |
| 260 | -27.99 | -42.4476797088 | 65.94 | 191.17 | 2.9 | 2670459 | 36.26251977 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.25 | 0.37 | 1.00 | 37.26 | 38.54 | 37.02 | 801732 |
| 1734651000 | 36.88 | -0.32 | -0.86 | 38.08 | 38.32 | 36.56 | 834076 |
| 1734564600 | 37.2 | -4 | -9.71 | 40.99 | 41.07 | 36.94 | 1313362 |
| 1734478200 | 41.2 | -0.3 | -0.72 | 40.55 | 41.66 | 40.09 | 675002 |
| 1734391800 | 41.5 | -0.89 | -2.10 | 42.71 | 42.98 | 41.37 | 582546 |
| 1734132600 | 42.39 | -2.27 | -5.08 | 43.75 | 44.11 | 41.74 | 989941 |
| 1734046200 | 44.66 | -4.68 | -9.49 | 46.84 | 47.02 | 44.6 | 867139 |
| 1733959800 | 49.34 | 2.94 | 6.34 | 47.39 | 49.75 | 46.81 | 632420 |
| 1733873400 | 46.4 | -0.17 | -0.37 | 47.57 | 48.371 | 46.4 | 782577 |
| 1733787000 | 46.57 | 3.71 | 8.66 | 45.63 | 48.7899 | 45.63 | 1161816 |
| 1733527800 | 42.86 | -2.31 | -5.11 | 44.7 | 44.84 | 42.62 | 641116 |
| 1733441400 | 45.17 | 0.45 | 1.01 | 45.18 | 46.31 | 44.38 | 572451 |
| 1733355000 | 44.72 | -0.16 | -0.36 | 44.93 | 45.8263 | 44.59 | 632161 |
| 1733268600 | 44.88 | 2.49 | 5.87 | 43.23 | 45.865 | 43.21 | 821960 |
| 1733182200 | 42.39 | -1.36 | -3.11 | 43.55 | 43.72 | 42.08 | 443337 |
| 1732917840 | 43.75 | 0.98 | 2.29 | 43.96 | 44.4484 | 43.48 | 294622 |
| 1732750200 | 42.77 | 0.72 | 1.71 | 43.24 | 44.01 | 42.55 | 627786 |
| 1732663800 | 42.05 | -0.23 | -0.54 | 42.31 | 42.53 | 41.55 | 685913 |
| 1732577400 | 42.28 | -2.89 | -6.40 | 42.56 | 43.0647 | 41.45 | 1199168 |
| 1732318200 | 45.17 | -0.21 | -0.46 | 45.77 | 45.94 | 44.64 | 807859 |
| 1732231800 | 45.38 | 1.55 | 3.54 | 44.96 | 45.38 | 43.79 | 757971 |
| 1732145400 | 43.83 | -1.08 | -2.40 | 44.01 | 44.5 | 43.5 | 815096 |
| 1732059000 | 44.91 | 1.49 | 3.43 | 44.42 | 44.91 | 43.08 | 1368992 |
| 1731972600 | 43.42 | 3.97 | 10.06 | 42.17 | 44.27 | 41.95 | 1363696 |
| 1731713400 | 39.45 | -0.45 | -1.13 | 40.43 | 41.28 | 39.24 | 873215 |
| 1731627000 | 39.9 | 0.38 | 0.96 | 39.16 | 40.5 | 38.905 | 1068399 |
| 1731540600 | 39.52 | -1.8 | -4.36 | 42.18 | 42.5 | 39.46 | 977461 |
| 1731454200 | 41.32 | -1.52 | -3.55 | 42.25 | 42.29 | 40.08 | 1223028 |
| 1731367800 | 42.84 | -4.91 | -10.28 | 44.15 | 45.025 | 40.88 | 1246355 |
| 1731108600 | 47.75 | -1.82 | -3.67 | 48.95 | 48.95 | 46.53 | 734872 |
| 1731022200 | 49.57 | 2.78 | 5.94 | 48.54 | 49.88 | 46.8625 | 691177 |
| 1730935800 | 46.79 | -3.56 | -7.07 | 44.882 | 48.03 | 44.55 | 796888 |
| 1730849400 | 50.35 | 0.15 | 0.30 | 51.19 | 52.1199 | 49.84 | 453865 |
| 1730763000 | 50.2 | -0.44 | -0.87 | 51.24 | 52 | 49.9201 | 415703 |
| 1730500200 | 50.64 | -1.5 | -2.88 | 52.5 | 53.39 | 50.47 | 568571 |
| 1730413800 | 52.14 | -2.48 | -4.54 | 53.3 | 53.7735 | 50.35 | 890108 |
| 1730327400 | 54.62 | -1.95 | -3.45 | 56.212 | 56.5 | 53.41 | 596838 |
| 1730241000 | 56.57 | 2.14 | 3.93 | 55.48 | 56.86 | 54.9 | 741980 |
| 1730154600 | 54.43 | -0.4 | -0.73 | 54.77 | 55.41 | 54.14 | 450986 |
| 1729895400 | 54.83 | -1.84 | -3.25 | 56.19 | 57.1 | 54.45 | 698345 |
| 1729809000 | 56.67 | -0.57 | -1.00 | 58.825 | 58.89 | 54.52 | 742774 |
| 1729722600 | 57.24 | -2.93 | -4.87 | 58.66 | 58.71 | 56.1101 | 692062 |
| 1729636200 | 60.17 | 2.88 | 5.03 | 59.18 | 60.66 | 59.18 | 700140 |
| 1729549800 | 57.29 | 0.18 | 0.32 | 59.16 | 59.99 | 57.12 | 1056376 |
| 1729290600 | 57.11 | 5.18 | 9.97 | 53.64 | 57.52 | 53.12 | 1163358 |
| 1729204200 | 51.93 | 1.07 | 2.10 | 52 | 53.175 | 51.22 | 583414 |
| 1729117800 | 50.86 | 0.89 | 1.78 | 51.2 | 52.75 | 50.66 | 848875 |
| 1729031400 | 49.97 | 1.71 | 3.54 | 48.7 | 49.97 | 47.98 | 741689 |
| 1728945000 | 48.26 | -0.17 | -0.35 | 48 | 49.18 | 47.37 | 541113 |
| 1728685800 | 48.43 | 0.6 | 1.25 | 48.47 | 49.6 | 48.3001 | 724503 |
| 1728599400 | 47.83 | 3.17 | 7.10 | 44.99 | 48.14 | 44.66 | 1066824 |
| 1728513000 | 44.66 | -0.31 | -0.69 | 44.54 | 44.69 | 43.1331 | 548655 |
| 1728426600 | 44.97 | -0.14 | -0.31 | 44.66 | 45.36 | 43.42 | 627604 |
| 1728340200 | 45.11 | -1.63 | -3.49 | 46.06 | 46.1 | 44.56 | 840738 |
| 1728081000 | 46.74 | 0.17 | 0.37 | 46.75 | 49.1 | 46.2501 | 813570 |
| 1727994600 | 46.57 | -1.99 | -4.10 | 47.16 | 47.31 | 45.8601 | 917651 |
| 1727908200 | 48.56 | -0.43 | -0.88 | 48.93 | 49.7 | 47.55 | 575383 |
| 1727821800 | 48.99 | 1.77 | 3.75 | 48.55 | 49.81 | 47.65 | 1023252 |
| 1727735400 | 47.22 | -1.56 | -3.20 | 48.03 | 48.612 | 46.16 | 581048 |
| 1727476200 | 48.78 | -3.19 | -6.14 | 51.8 | 52.37 | 48.54 | 1077033 |
| 1727389800 | 51.97 | 1.21 | 2.38 | 52 | 53.2 | 51.16 | 1530269 |
| 1727303400 | 50.76 | -1.17 | -2.25 | 51.63 | 52.28 | 50.555 | 844869 |
| 1727217000 | 51.93 | 3.61 | 7.47 | 48.88 | 52.25 | 48.74 | 1278734 |
| 1727130600 | 48.32 | -1.01 | -2.05 | 49.63 | 50.92 | 48.27 | 738730 |
