Hot Features
프리미엄
Direxion Daily S&P Biotech Bull 3X Shares New (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 | 9.4 | 20.6593406593 | 45.5 | 56.78 | 44.506 | 1589505 | 50.77995862 | SP |
| 4 | -16.82 | -23.4523145566 | 71.72 | 71.96 | 32.55 | 2699073 | 47.79372639 | SP |
| 12 | -44.77 | -44.9182301595 | 99.67 | 102.46 | 32.55 | 1639049 | 64.11256817 | SP |
| 26 | -67.35 | -55.0920245399 | 122.25 | 152.5799 | 32.55 | 1432921 | 82.39706547 | SP |
| 52 | -29.55 | -34.9911190053 | 84.45 | 152.6 | 32.55 | 1408647 | 100.74964689 | SP |
| 156 | -150.7 | -73.2976653696 | 205.6 | 263.8 | 32.55 | 24788761 | 129.75222231 | SP |
| 260 | -820.1 | -93.7257142857 | 875 | 3712.2 | 32.55 | 16931144 | 203.28262466 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620200 | 55.03 | -1.22 | -2.17 | 54.77 | 55.92 | 52.92 | 1152946 |
| 1745533800 | 56.25 | 3.47 | 6.57 | 53.32 | 56.44 | 51.8978 | 1015446 |
| 1745447400 | 52.78 | 2.7 | 5.39 | 54.01 | 56.78 | 52.64 | 1878149 |
| 1745361000 | 50.08 | 3.98 | 8.63 | 47.98 | 50.32 | 47.9 | 1734286 |
| 1745274600 | 46.1 | -0.9 | -1.91 | 45.5 | 49.45 | 44.506 | 1730139 |
| 1744929000 | 47 | 1.53 | 3.36 | 45.17 | 47.3 | 44.5801 | 923751 |
| 1744842600 | 45.47 | -2.72 | -5.64 | 47 | 47.65 | 43.2437 | 1677185 |
| 1744756200 | 48.19 | 0.05 | 0.10 | 48.03 | 50.11 | 46.39 | 1784834 |
| 1744669800 | 48.14 | 4 | 9.06 | 47.41 | 48.86 | 44.27 | 3474681 |
| 1744410600 | 44.14 | 4.38 | 11.02 | 39.54 | 44.3 | 38.84 | 2371607 |
| 1744324200 | 39.76 | -5.96 | -13.04 | 42 | 42.81 | 34.31 | 5674946 |
| 1744237800 | 45.72 | 8.08 | 21.47 | 35.28 | 47.5851 | 32.549999 | 7895896 |
| 1744151400 | 37.64 | -5.61 | -12.97 | 47.25 | 47.7 | 36.02 | 3006208 |
| 1744065000 | 43.25 | -1.19 | -2.68 | 40.18 | 48.5063 | 36.58 | 3648001 |
| 1743805800 | 44.44 | -9.17 | -17.11 | 50.58 | 51.69 | 43.74 | 3455604 |
| 1743719400 | 53.61 | -5.82 | -9.79 | 53.92 | 56.41 | 52.5419 | 2093298 |
| 1743633000 | 59.43 | 5.1 | 9.39 | 53.31 | 59.87 | 52.75 | 1975687 |
| 1743546600 | 54.33 | -6.64 | -10.89 | 60.68 | 60.75 | 53.6733 | 3397568 |
| 1743460200 | 60.97 | -8.1 | -11.73 | 62.06 | 62.23 | 56.6 | 2437825 |
| 1743201000 | 69.07 | -2.91 | -4.04 | 71.72 | 71.96 | 68 | 1107280 |
| 1743114600 | 71.98 | 0.93 | 1.31 | 71.69 | 73.55 | 70.86 | 846702 |
| 1743028200 | 71.05 | -4.98 | -6.55 | 75.78 | 76 | 70.0701 | 1534006 |
| 1742941800 | 76.03 | -4.61 | -5.72 | 81 | 81 | 74.19 | 1107930 |
| 1742855400 | 80.64 | 4.25 | 5.56 | 78.63 | 81.42 | 78 | 879074 |
| 1742596200 | 76.39 | 1.14 | 1.51 | 73.91 | 77.55 | 73.1 | 691434 |
| 1742509800 | 75.25 | -2.32 | -2.99 | 75.75 | 79.26 | 75.09 | 776892 |
| 1742423400 | 77.57 | 3.32 | 4.47 | 74.08 | 78.28 | 73.55 | 881539 |
| 1742337000 | 74.25 | -5.89 | -7.35 | 77.15 | 77.37 | 73.0915 | 1098774 |
| 1742250600 | 80.14 | 3.25 | 4.23 | 76.53 | 81.5456 | 75.02 | 660275 |
| 1741991400 | 76.89 | 2.81 | 3.79 | 75.8 | 78.2358 | 75.45 | 738560 |
| 1741905000 | 74.08 | -3.03 | -3.93 | 76.91 | 80.031 | 72.7601 | 874396 |
| 1741818600 | 77.11 | 2.5 | 3.35 | 76.43 | 78.75 | 75.26 | 812566 |
| 1741732200 | 74.61 | -0.4 | -0.53 | 74.99 | 76.75 | 69.61 | 1298701 |
| 1741645800 | 75.01 | -2.74 | -3.52 | 74.685 | 78.24 | 72.99 | 1025982 |
| 1741390200 | 77.75 | 0.63 | 0.82 | 76.38 | 80.83 | 74.4263 | 1057660 |
| 1741303800 | 77.12 | -1.97 | -2.49 | 76.5 | 80.5 | 75.1 | 954913 |
| 1741217400 | 79.09 | 4.28 | 5.72 | 75.14 | 79.4799 | 74.2 | 1020600 |
| 1741131000 | 74.81 | 1.08 | 1.46 | 71.26 | 77.135 | 69.69 | 1366678 |
| 1741044600 | 73.73 | -8.59 | -10.43 | 82.7 | 84.1 | 72.36 | 1569284 |
| 1740785400 | 82.32 | 4.16 | 5.32 | 76.465 | 82.56 | 75.695 | 1299363 |
| 1740699000 | 78.16 | -3.2 | -3.93 | 81.87 | 85.36 | 78.0101 | 1203392 |
| 1740612600 | 81.36 | -1.18 | -1.43 | 83.72 | 85.7 | 80.22 | 968002 |
| 1740526200 | 82.54 | -4.1 | -4.73 | 86.49 | 86.68 | 79.74 | 1655343 |
| 1740439800 | 86.64 | -4.54 | -4.98 | 90.63 | 91.228 | 85.71 | 1098927 |
| 1740180600 | 91.18 | -3.42 | -3.62 | 96.58 | 97.97 | 90.96 | 1056030 |
| 1740094200 | 94.6 | 0.55 | 0.58 | 94.56 | 95 | 90.84 | 693940 |
| 1740007800 | 94.05 | 3.55 | 3.92 | 90.17 | 94.6301 | 89.68 | 988536 |
| 1739921400 | 90.5 | -0.2 | -0.22 | 91.67 | 95.78 | 89.58 | 1334534 |
| 1739575800 | 90.7 | 1.67 | 1.88 | 90.35 | 94.355 | 88.66 | 1269787 |
| 1739489400 | 89.03 | 2.18 | 2.51 | 87.61 | 89.4 | 84.5 | 1176146 |
| 1739403000 | 86.85 | 2.67 | 3.17 | 81.67 | 86.88 | 81 | 1490953 |
| 1739316600 | 84.18 | -3.82 | -4.34 | 85.622 | 86 | 82.88 | 1915852 |
| 1739230200 | 88 | -2.94 | -3.23 | 92.18 | 92.54 | 87.4 | 1374754 |
| 1738971000 | 90.94 | -6.45 | -6.62 | 97.2 | 98.14 | 89.8984 | 1492589 |
| 1738884600 | 97.39 | -4.26 | -4.19 | 101.83 | 101.83 | 97.2001 | 918039 |
| 1738798200 | 101.65 | 6.5 | 6.83 | 95.92 | 102.38 | 95.9001 | 1268892 |
| 1738711800 | 95.15 | 3.31 | 3.60 | 91.19 | 97.1 | 90.75 | 1001632 |
| 1738625400 | 91.84 | -3.84 | -4.01 | 90 | 95.24 | 88.8801 | 1046516 |
| 1738366200 | 95.68 | -2.97 | -3.01 | 99.67 | 102.46 | 94.8 | 1333266 |
| 1738279800 | 98.65 | 3 | 3.14 | 97.64 | 101.04 | 95.59 | 1161435 |
| 1738193400 | 95.65 | -1.8 | -1.85 | 96.36 | 99.4 | 93.5 | 804543 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
