Hot Features
프리미엄
Direxion Daily S&P Biotech Bull 3X ETF (LABU)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.805 | 7.40835117045 | 294.33 | 316.75 | 280.5 | 447042 | 296.77891114 | SP |
| 4 | 148.085 | 88.1196072597 | 168.05 | 316.75 | 155.72 | 617922 | 227.65253098 | SP |
| 12 | 129.145 | 69.0651906519 | 186.99 | 316.75 | 150.7667 | 577848 | 197.21258288 | SP |
| 26 | 153.725 | 94.6524228804 | 162.41 | 316.75 | 133.9575 | 619650 | 179.03027163 | SP |
| 52 | 255.295 | 419.617028271 | 60.84 | 316.75 | 56.75 | 854823 | 124.71378662 | SP |
| 156 | 310.545 | 5555.3667263 | 5.59 | 316.75 | 2.4201 | 6008378 | 25.80483098 | SP |
| 260 | 245.455 | 347.276457272 | 70.68 | 316.75 | 2.4201 | 16748440 | 12.8832221 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783377000 | 304.95 | 1.5 | 0.49 | 301.89 | 308.97 | 292.7 | 455997 |
| 1783031400 | 303.45 | 21.28 | 7.54 | 287.58999 | 305.08999 | 282.16 | 524193 |
| 1782945000 | 282.17 | -9.93 | -3.40 | 289.79 | 295.8 | 280.5 | 346674 |
| 1782858600 | 292.1 | 0.42 | 0.14 | 294.33 | 301.5699 | 287.7746 | 461304 |
| 1782772200 | 291.68 | 15.52 | 5.62 | 277.66 | 292.64 | 271.01 | 622902 |
| 1782513000 | 276.16 | 18.36 | 7.12 | 255.85 | 279.315 | 255.85 | 764685 |
| 1782426600 | 257.8 | 9.76 | 3.93 | 250.24 | 272.7 | 249.95 | 659130 |
| 1782340200 | 248.04 | 12.83 | 5.45 | 238.2 | 257.83999 | 238.2 | 459301 |
| 1782253800 | 235.21 | 5.2 | 2.26 | 221.29 | 243 | 221.29 | 557945 |
| 1782167400 | 230.01 | 23.15 | 11.19 | 221.39 | 233.5 | 218.92 | 764069 |
| 1781821800 | 206.86 | 6.45 | 3.22 | 211.2 | 218 | 197.8 | 929239 |
| 1781735400 | 200.41 | 15.78 | 8.55 | 189.2 | 210.7 | 188.78 | 1023134 |
| 1781649000 | 184.63 | -3.9 | -2.07 | 189.29 | 192 | 179.53 | 424358 |
| 1781562600 | 188.53 | 9.91 | 5.55 | 184.48 | 190.16 | 181.4 | 506034 |
| 1781303400 | 178.62 | 4.13 | 2.37 | 175.72 | 185.26 | 175.6 | 492468 |
| 1781217000 | 174.49 | 14.36 | 8.97 | 161.34 | 176.8 | 158.4 | 640978 |
| 1781130600 | 160.13 | -9.85 | -5.79 | 166.33 | 178.19 | 159.93 | 650613 |
| 1781044200 | 169.98 | 10.83 | 6.80 | 168.05 | 173.2 | 155.72 | 839751 |
| 1780957800 | 159.15 | -1.11 | -0.69 | 166.66 | 168.8651 | 157 | 598817 |
| 1780698600 | 160.26 | -18.96 | -10.58 | 176.58 | 178.77 | 158.16999 | 729750 |
| 1780612200 | 179.22 | 13.77 | 8.32 | 167.91 | 183.045 | 167.87 | 773695 |
| 1780525800 | 165.44999 | 7.29 | 4.61 | 156.695 | 166.03 | 155.9 | 582461 |
| 1780439400 | 158.16 | -23.51 | -12.94 | 176 | 176 | 157.3 | 1331093 |
| 1780353000 | 181.67 | -13.63 | -6.98 | 190.43 | 190.43 | 176.18 | 725520 |
| 1780093800 | 195.3 | 3.64 | 1.90 | 193.88 | 197.62 | 190.55 | 517384 |
| 1780007400 | 191.66 | 5.66 | 3.04 | 184.37 | 194.4 | 180.52 | 454047 |
| 1779921000 | 186 | 4.52 | 2.49 | 182.58 | 192.3 | 181.35 | 592566 |
| 1779834600 | 181.48 | 6.29 | 3.59 | 178.32 | 182.67 | 173.755 | 357779 |
| 1779489000 | 175.19 | -4.44 | -2.47 | 179.63 | 185.29 | 174.08 | 397099 |
| 1779402600 | 179.63 | 4.34 | 2.48 | 170.35 | 181.8678 | 167.12 | 382424 |
| 1779316200 | 175.29 | 18.45 | 11.76 | 162.06 | 176.365 | 161.26 | 762678 |
| 1779229800 | 156.84 | -3.78 | -2.35 | 158.69999 | 161.87 | 150.76669 | 607993 |
| 1779143400 | 160.62 | -11.95 | -6.92 | 174 | 175.25 | 156.75 | 588467 |
| 1778884200 | 172.57 | -17.78 | -9.34 | 183.84 | 184.488 | 170.73 | 747573 |
| 1778797800 | 190.35 | -4.1 | -2.11 | 196.3 | 198.75 | 184.48 | 411605 |
| 1778711400 | 194.45 | 4.2 | 2.21 | 189.72 | 196.55 | 185.8 | 317725 |
| 1778625000 | 190.25 | 0.36 | 0.19 | 188.9 | 192.8 | 183.52 | 369953 |
| 1778538600 | 189.89 | 0 | 0.00 | 192.6 | 203.8901 | 187.35 | 630695 |
| 1778279400 | 189.89 | 3.89 | 2.09 | 187.09 | 194.51 | 183.73 | 473637 |
| 1778193000 | 186 | -17.17 | -8.45 | 200.38 | 200.38 | 178 | 858112 |
| 1778106600 | 203.17 | 16.03 | 8.57 | 192 | 204.37 | 189.11 | 529162 |
| 1778020200 | 187.14 | 1.05 | 0.56 | 192.81 | 198 | 179.51 | 589373 |
| 1777933800 | 186.09 | 12.48 | 7.19 | 172.61 | 186.95 | 171.48 | 497018 |
| 1777674600 | 173.61 | -3.95 | -2.22 | 175.6 | 177.74 | 167.9401 | 554095 |
| 1777588200 | 177.56 | 9.25 | 5.50 | 171.61 | 179.39 | 169.6 | 539167 |
| 1777501800 | 168.31 | -8.78 | -4.96 | 174.74 | 174.74 | 163.4 | 600591 |
| 1777415400 | 177.09 | -8.21 | -4.43 | 183.125 | 190.82 | 176.935 | 504058 |
| 1777329000 | 185.3 | -0.99 | -0.53 | 186.65 | 196.8 | 183.68 | 491671 |
| 1777069800 | 186.29 | -5.36 | -2.80 | 192 | 192.89 | 180.795 | 527539 |
| 1776983400 | 191.65 | -12.48 | -6.11 | 202.87 | 207.515 | 187.88 | 506083 |
| 1776897000 | 204.13 | 3.86 | 1.93 | 206.2 | 209.5 | 200.55 | 393201 |
| 1776810600 | 200.27 | -6.23 | -3.02 | 208 | 208.3 | 197 | 453963 |
| 1776724200 | 206.5 | -4.32 | -2.05 | 207.57 | 210.3628 | 202.8 | 433197 |
| 1776465000 | 210.82 | 14.14 | 7.19 | 206.04 | 212.45 | 204.24 | 522834 |
| 1776378600 | 196.68 | -4.42 | -2.20 | 200.46 | 201.8467 | 193.3801 | 336489 |
| 1776292200 | 201.1 | 3.28 | 1.66 | 200.45 | 205.39 | 192.45 | 457003 |
| 1776205800 | 197.82 | 15.12 | 8.28 | 186.99 | 200.69 | 186.99 | 668601 |
| 1776119400 | 182.7 | 10.05 | 5.82 | 175.86 | 188.7 | 175.275 | 550112 |
| 1775860200 | 172.65 | -9.57 | -5.25 | 183.5 | 183.505 | 169.79 | 589109 |
| 1775773800 | 182.22 | 4.93 | 2.78 | 174.55 | 183.56 | 173.28 | 493254 |
| 1775687400 | 177.29 | 6.89 | 4.04 | 184.89 | 187.65 | 174.26 | 515312 |
| 1775601000 | 170.4 | -0.05 | -0.03 | 167.66999 | 171.345 | 160.76 | 586603 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
