Hot Features
프리미엄
Direxion Daily S&P Biotech Bull 3X Shares New (LABU)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.39 | 7.10078897655 | 89.99 | 101.36 | 89.083 | 1265304 | 95.0243488 | SP |
| 4 | 3.76 | 4.05959835889 | 92.62 | 103.0578 | 78.4601 | 1495673 | 89.41522692 | SP |
| 12 | -43.62 | -31.1571428571 | 140 | 152.5799 | 78.4601 | 1330563 | 102.60890546 | SP |
| 26 | -49.86 | -34.0946389497 | 146.24 | 152.5799 | 78.4601 | 1099862 | 115.01402308 | SP |
| 52 | -18.35 | -15.9940730411 | 114.73 | 176.9899 | 78.4601 | 1688521 | 119.494352 | SP |
| 156 | -240.02 | -71.3495838288 | 336.4 | 458.2 | 48.402 | 26289783 | 141.19207518 | SP |
| 260 | -918.62 | -90.5044334975 | 1015 | 3712.2 | 48.402 | 16962033 | 207.79383723 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 97.45 | 1.75 | 1.83 | 96.8 | 98.8502 | 94.11 | 960720 |
| 1738020600 | 95.7 | 0.37 | 0.39 | 93.55 | 101.36 | 93.55 | 1555605 |
| 1737761400 | 95.33 | 3.5 | 3.81 | 96.15 | 98.88 | 93.1413 | 1356529 |
| 1737675000 | 91.83 | 0 | 0.00 | 91.83 | 91.83 | 91.83 | 0 |
| 1737588600 | 91.83 | 2.17 | 2.42 | 89.99 | 92.9899 | 89.083 | 1188362 |
| 1737502200 | 89.66 | 7.06 | 8.55 | 85.7 | 90.09 | 84.9501 | 1351306 |
| 1737156600 | 82.6 | 0.17 | 0.21 | 84.75 | 85.103 | 82.32 | 1101283 |
| 1737070200 | 82.43 | -1.89 | -2.24 | 84.89 | 85.0688 | 80.9001 | 1330866 |
| 1736983800 | 84.32 | 5.01 | 6.32 | 84.97 | 87.31 | 81.73 | 2716799 |
| 1736897400 | 79.31 | -7.17 | -8.29 | 88.52 | 88.52 | 78.4601 | 2308299 |
| 1736811000 | 86.48 | -0.96 | -1.10 | 84.9 | 86.65 | 79.37 | 2865677 |
| 1736551800 | 87.44 | -9.02 | -9.35 | 90.26 | 90.9699 | 85.54 | 1871660 |
| 1736379000 | 96.46 | -1.76 | -1.79 | 98.44 | 98.6224 | 94.115 | 894070 |
| 1736292600 | 98.22 | 1.91 | 1.98 | 97.28 | 103.0578 | 96.84 | 1336889 |
| 1736206200 | 96.31 | -0.46 | -0.48 | 98.06 | 99.4 | 95.6 | 1083373 |
| 1735947000 | 96.77 | 2.56 | 2.72 | 95.14 | 98.09 | 95 | 853789 |
| 1735860600 | 94.21 | 4.21 | 4.68 | 92.62 | 97.14 | 91.6162 | 1155540 |
| 1735687800 | 90 | 0.42 | 0.47 | 91.11 | 92.88 | 87.93 | 1018891 |
| 1735601400 | 89.58 | -4.46 | -4.74 | 91.12 | 91.69 | 87.92 | 915589 |
| 1735342200 | 94.04 | -4.25 | -4.32 | 96.07 | 98.77 | 91.49 | 2074761 |
| 1735255800 | 98.29 | 2.05 | 2.13 | 94 | 98.85 | 93.23 | 802849 |
| 1735077840 | 96.24 | 0.18 | 0.19 | 95.98 | 96.54 | 92.8509 | 777983 |
| 1734996600 | 96.06 | 1.82 | 1.93 | 93.56 | 96.2 | 91.3 | 1442534 |
| 1734737400 | 94.24 | 4.45 | 4.96 | 89.54 | 96.1068 | 88.915 | 1272041 |
| 1734651000 | 89.79 | -0.55 | -0.61 | 91.09 | 91.8 | 86.3 | 2580480 |
| 1734564600 | 90.34 | -15.22 | -14.42 | 105.92 | 106.05 | 87.1512 | 2674249 |
| 1734478200 | 105.56 | -1.23 | -1.15 | 104.24 | 108.4 | 104.0604 | 724657 |
| 1734391800 | 106.79 | 4.68 | 4.58 | 102.17 | 108.93 | 101.2627 | 1250319 |
| 1734132600 | 102.11 | -2.88 | -2.74 | 104.52 | 105.8899 | 99.67 | 1598205 |
| 1734046200 | 104.99 | -9.8 | -8.54 | 111.16 | 113.8199 | 104.8001 | 1357208 |
| 1733959800 | 114.79 | -1.73 | -1.48 | 117.82 | 118.4 | 112.82 | 799142 |
| 1733873400 | 116.52 | -2.95 | -2.47 | 119.78 | 120.6889 | 115.37 | 411405 |
| 1733787000 | 119.47 | -3.12 | -2.55 | 123.32 | 125.5343 | 118.75 | 614525 |
| 1733527800 | 122.59 | 6.16 | 5.29 | 117.95 | 124.92 | 117.73 | 826910 |
| 1733441400 | 116.43 | -5.49 | -4.50 | 119.5 | 121.38 | 115.2501 | 888832 |
| 1733355000 | 121.92 | 3.79 | 3.21 | 118.24 | 124.74 | 117.71 | 785655 |
| 1733268600 | 118.13 | -5.98 | -4.82 | 123.7499 | 124.194 | 117.72 | 846903 |
| 1733182200 | 124.11 | -1.42 | -1.13 | 124.56 | 125.435 | 121.4 | 710516 |
| 1732917840 | 125.53 | -1.27 | -1.00 | 126.37 | 127.4048 | 123.8278 | 383878 |
| 1732750200 | 126.8 | 4.3 | 3.51 | 123.85 | 127.6 | 122.09 | 817763 |
| 1732663800 | 122.5 | 4.26 | 3.60 | 118.86 | 122.88 | 115.8401 | 839446 |
| 1732577400 | 118.24 | 4.82 | 4.25 | 118.12 | 123.25 | 118.12 | 1427335 |
| 1732318200 | 113.42 | 6.65 | 6.23 | 108.2 | 114.7 | 106.8 | 1201532 |
| 1732231800 | 106.77 | 0.77 | 0.73 | 106.55 | 110.73 | 101.69 | 1989521 |
| 1732145400 | 106 | 2.61 | 2.52 | 103.53 | 106.5 | 100.68 | 1254650 |
| 1732059000 | 103.39 | 4.04 | 4.07 | 97 | 103.39 | 95.68 | 1466248 |
| 1731972600 | 99.35 | -0.27 | -0.27 | 100.74 | 101.9589 | 96.63 | 2663342 |
| 1731713400 | 99.62 | -18.54 | -15.69 | 117.3 | 117.55 | 98.4 | 3404567 |
| 1731627000 | 118.16 | -11.66 | -8.98 | 129 | 130.15 | 117.58 | 1256564 |
| 1731540600 | 129.82 | -2.08 | -1.58 | 135.35 | 139.15 | 129.8 | 994393 |
| 1731454200 | 131.9 | -12.47 | -8.64 | 140.18 | 142.88 | 131.2603 | 1236869 |
| 1731367800 | 144.37 | -2.59 | -1.76 | 150 | 152.5799 | 143.88 | 1056561 |
| 1731108600 | 146.96 | 4.59 | 3.22 | 141.07 | 147.19999 | 141.07 | 1012282 |
| 1731022200 | 142.37 | 2.37 | 1.69 | 142 | 145.9099 | 140.33 | 1016924 |
| 1730935800 | 140 | 7.22 | 5.44 | 140 | 141 | 133.3 | 1524126 |
| 1730849400 | 132.78 | 5.23 | 4.10 | 125.1 | 132.8 | 123.52 | 848241 |
| 1730763000 | 127.55 | -0.16 | -0.13 | 125.62 | 130.78 | 122.35 | 795683 |
| 1730500200 | 127.71 | 8.13 | 6.80 | 121.83 | 127.76 | 121.025 | 833046 |
| 1730413800 | 119.58 | -5.42 | -4.34 | 123.1 | 123.7699 | 118.93 | 790702 |
| 1730327400 | 125 | -0.42 | -0.33 | 124.42 | 128.77 | 123.27 | 587243 |
| 1730241000 | 125.42 | -0.13 | -0.10 | 124.27 | 126.1049 | 122.035 | 538409 |
