Hot Features
프리미엄
Direxion Daily S&P Biotech Bear 3X ETF (LABD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -20.9631728045 | 10.59 | 10.59 | 8.06 | 10260675 | 9.40695736 | SP |
| 4 | -4.5 | -34.965034965 | 12.87 | 15.64 | 8.06 | 7103032 | 12.25452586 | SP |
| 12 | -7.43 | -47.0253164557 | 15.8 | 16.81 | 8.06 | 5880447 | 13.35640094 | SP |
| 26 | -10.74 | -56.2009419152 | 19.11 | 23.02 | 8.06 | 4699937 | 15.62375418 | SP |
| 52 | 1.11 | 15.2892561983 | 7.26 | 43.3261 | 4.32 | 7225422 | 10.77330401 | SP |
| 156 | -5.24 | -38.5011021308 | 13.61 | 43.3261 | 4.32 | 11070999 | 8.82390609 | SP |
| 260 | -8.94 | -51.6464471404 | 17.31 | 85.28 | 4.32 | 9336794 | 13.04159938 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782426600 | 8.82 | -0.32 | -3.50 | 9.11 | 9.11 | 8.2449999 | 12127012 |
| 1782340200 | 9.14 | -0.55 | -5.68 | 9.56 | 9.56 | 8.75 | 9374807 |
| 1782253800 | 9.69 | -0.31 | -3.10 | 10.25 | 10.2999 | 9.34 | 6347947 |
| 1782167400 | 10 | -1.29 | -11.43 | 10.59 | 10.59 | 9.7899999 | 13192935 |
| 1781821800 | 11.29 | -0.3 | -2.59 | 11.05 | 11.765 | 10.6 | 6125239 |
| 1781735400 | 11.59 | -1.11 | -8.74 | 12.41 | 12.42 | 10.905 | 8665579 |
| 1781649000 | 12.7 | 0.27 | 2.17 | 12.41 | 13.03 | 12.18 | 4470575 |
| 1781562600 | 12.43 | -0.76 | -5.76 | 12.755 | 12.96 | 12.325 | 6676536 |
| 1781303400 | 13.19 | -0.29 | -2.15 | 13.4 | 13.4 | 12.65 | 7104128 |
| 1781217000 | 13.48 | -1.37 | -9.23 | 14.73 | 14.98 | 13.26 | 8882569 |
| 1781130600 | 14.85 | 0.85 | 6.07 | 14.29 | 14.85 | 13.31 | 5395868 |
| 1781044200 | 14 | -1.04 | -6.91 | 14.41 | 15.35 | 13.675 | 4797241 |
| 1780957800 | 15.04 | 0.1 | 0.67 | 14.34 | 15.24 | 14.13 | 5511731 |
| 1780698600 | 14.94 | 1.46 | 10.83 | 13.74 | 15.095 | 13.56 | 5833330 |
| 1780612200 | 13.48 | -1.23 | -8.36 | 14.51 | 14.54 | 13.13 | 6684246 |
| 1780525800 | 14.71 | -0.73 | -4.73 | 15.48 | 15.64 | 14.63 | 6150910 |
| 1780439400 | 15.44 | 1.82 | 13.36 | 14.03 | 15.49 | 14.03 | 6417155 |
| 1780353000 | 13.62 | 0.85 | 6.66 | 13.09 | 14.025 | 13.09 | 5809629 |
| 1780093800 | 12.77 | -0.23 | -1.77 | 12.87 | 13.09 | 12.595 | 5390176 |
| 1780007400 | 13 | -0.42 | -3.13 | 13.52 | 13.82 | 12.805 | 5854863 |
| 1779921000 | 13.42 | -0.33 | -2.40 | 13.67 | 13.78 | 12.935 | 6645135 |
| 1779834600 | 13.75 | -0.56 | -3.91 | 14 | 14.39 | 13.65 | 4541082 |
| 1779489000 | 14.31 | 0.37 | 2.65 | 13.88 | 14.355 | 13.47 | 4409175 |
| 1779402600 | 13.94 | -0.37 | -2.59 | 14.66 | 14.92 | 13.72 | 3394445 |
| 1779316200 | 14.31 | -1.85 | -11.45 | 15.6 | 15.745 | 14.155 | 7570808 |
| 1779229800 | 16.16 | 0.38 | 2.41 | 16.045 | 16.765 | 15.66 | 5347280 |
| 1779143400 | 15.78 | 0.98 | 6.62 | 14.67 | 16.14 | 14.51 | 6080066 |
| 1778884200 | 14.8 | 1.31 | 9.71 | 13.95 | 14.89 | 13.9 | 3281156 |
| 1778797800 | 13.49 | 0.26 | 1.97 | 13.09 | 13.89 | 12.945 | 3420197 |
| 1778711400 | 13.23 | -0.24 | -1.78 | 13.6 | 13.865 | 13.07 | 2831095 |
| 1778625000 | 13.47 | -0.06 | -0.44 | 13.59 | 13.99 | 13.32 | 3720613 |
| 1778538600 | 13.53 | -0.01 | -0.07 | 13.36 | 13.72 | 12.54 | 7274907 |
| 1778279400 | 13.54 | -0.3 | -2.17 | 13.74 | 13.99 | 13.185 | 4497204 |
| 1778193000 | 13.84 | 1.12 | 8.81 | 12.95 | 14.3201 | 12.9 | 5416523 |
| 1778106600 | 12.72 | -1.22 | -8.75 | 13.63 | 13.74 | 12.665 | 4594863 |
| 1778020200 | 13.94 | -0.11 | -0.78 | 13.53 | 14.52 | 13.13 | 3932111 |
| 1777933800 | 14.05 | -1.05 | -6.95 | 15.26 | 15.3019 | 13.944 | 3993279 |
| 1777674600 | 15.1 | 0.27 | 1.82 | 15.02 | 15.57 | 14.75 | 2919619 |
| 1777588200 | 14.83 | -0.8 | -5.12 | 15.39 | 15.505 | 14.595 | 3552409 |
| 1777501800 | 15.63 | 0.74 | 4.97 | 15.21 | 16.0397 | 15.09 | 3719022 |
| 1777415400 | 14.89 | 0.64 | 4.49 | 14.36 | 14.905 | 13.82 | 4590072 |
| 1777329000 | 14.25 | 0.07 | 0.49 | 14.19 | 14.39 | 13.36 | 2852348 |
| 1777069800 | 14.18 | 0.39 | 2.83 | 13.755 | 14.58 | 13.72 | 3741322 |
| 1776983400 | 13.79 | 0.81 | 6.24 | 13.05 | 14.04 | 12.77 | 8126435 |
| 1776897000 | 12.98 | -0.26 | -1.96 | 12.81 | 13.23 | 12.62 | 3297311 |
| 1776810600 | 13.24 | 0.38 | 2.95 | 12.79 | 13.42 | 12.735 | 6293196 |
| 1776724200 | 12.86 | 0.23 | 1.82 | 12.82 | 13.08 | 12.63 | 7741365 |
| 1776465000 | 12.63 | -0.94 | -6.93 | 12.93 | 13.05 | 12.465 | 8516395 |
| 1776378600 | 13.57 | 0.28 | 2.11 | 13.355 | 13.775 | 13.22 | 3824642 |
| 1776292200 | 13.29 | -0.17 | -1.26 | 13.385 | 13.85 | 12.965 | 6707194 |
| 1776205800 | 13.46 | -1.25 | -8.50 | 14.36 | 14.36 | 13.255 | 12589212 |
| 1776119400 | 14.71 | -0.89 | -5.71 | 15.35 | 15.4194 | 14.15 | 6416005 |
| 1775860200 | 15.6 | 0.79 | 5.33 | 14.76 | 15.86 | 14.735 | 2875923 |
| 1775773800 | 14.81 | -0.46 | -3.01 | 15.55 | 15.62 | 14.72 | 7198366 |
| 1775687400 | 15.27 | -0.6 | -3.78 | 14.53 | 15.54 | 14.28 | 5612497 |
| 1775601000 | 15.87 | -0.01 | -0.06 | 16.11 | 16.81 | 15.755 | 7158741 |
| 1775514600 | 15.88 | 0.08 | 0.51 | 15.8 | 15.955 | 15.26 | 5691015 |
| 1775169000 | 15.8 | -0.16 | -1.00 | 16.94 | 17.1 | 15.465 | 10587844 |
| 1775082600 | 15.96 | -0.34 | -2.09 | 15.94 | 16.17 | 14.84 | 11111726 |
| 1774996200 | 16.3 | -4.71 | -22.42 | 18.88 | 18.88 | 16.19 | 12583127 |
| 1774909800 | 21.01 | 0.43 | 2.09 | 20.25 | 21.255 | 20.05 | 5914019 |
| 1774650600 | 20.58 | 1.98 | 10.65 | 18.92 | 20.605 | 18.72 | 6260529 |
| 1774564200 | 18.6 | -0.01 | -0.05 | 19.1 | 19.26 | 17.84 | 6038228 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
