![Direxion Daily Homebuilders and Supplies Bull 3X Shares](/common/images/company/A_NAIL.png)
Direxion Daily Homebuilders and Supplies Bull 3X Shares (NAIL)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.9567 | -7.90803683074 | 87.97 | 87.97 | 74.32 | 666721 | 79.87505217 | SP |
4 | -19.3367 | -19.2692575984 | 100.35 | 105.2399 | 74.32 | 569146 | 89.1796846 | SP |
12 | -52.4167 | -39.2840440681 | 133.43 | 161.63 | 74.32 | 436174 | 96.65879026 | SP |
26 | -44.4267 | -35.4166932398 | 125.44 | 178 | 74.32 | 396348 | 123.01481498 | SP |
52 | -28.4967 | -26.0220071226 | 109.51 | 178 | 74.32 | 348208 | 121.40985968 | SP |
156 | 19.0333 | 30.7087770248 | 61.98 | 178 | 18.98 | 392928 | 67.10646651 | SP |
260 | -14.1567 | -14.8751707471 | 95.17 | 178 | 4.76 | 581252 | 55.04039515 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739575800 | 81.29 | 0.69 | 0.86 | 82.12 | 85.89 | 80.8572 | 567353 |
1739489400 | 80.6 | 2.75 | 3.53 | 79.9 | 80.955 | 77.6101 | 564678 |
1739403000 | 77.85 | -4.61 | -5.59 | 76.84 | 78.06 | 74.32 | 1116794 |
1739316600 | 82.46 | 1.14 | 1.40 | 80.71 | 83.76 | 80 | 315893 |
1739230200 | 81.32 | 1 | 1.25 | 82.33 | 83.03 | 80.81 | 441080 |
1738971000 | 80.32 | -8.17 | -9.23 | 87.97 | 87.97 | 79.24 | 895160 |
1738884600 | 88.49 | -1.42 | -1.58 | 90.08 | 91.73 | 86.86 | 303019 |
1738798200 | 89.91 | 3.05 | 3.51 | 90.4 | 91.09 | 87.67 | 752431 |
1738711800 | 86.86 | 2.5 | 2.96 | 84.12 | 87.71 | 83.38 | 646719 |
1738625400 | 84.36 | -7.53 | -8.19 | 86.28 | 87.75 | 82 | 833862 |
1738366200 | 91.89 | -7.18 | -7.25 | 97.28 | 98.03 | 91.64 | 537535 |
1738279800 | 99.07 | 6.46 | 6.98 | 94.69 | 101.7199 | 93.3001 | 413103 |
1738193400 | 92.61 | -4.79 | -4.92 | 97.42 | 98.5 | 91.17 | 543406 |
1738107000 | 97.4 | -5.98 | -5.78 | 103.43 | 103.43 | 97.24 | 454930 |
1738020600 | 103.38 | 6.99 | 7.25 | 95.7 | 104.55 | 95.5 | 709524 |
1737761400 | 96.39 | -2.91 | -2.93 | 98.86 | 99.11 | 95.75 | 321098 |
1737675000 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
1737588600 | 99.3 | 1.48 | 1.51 | 97.38 | 99.704735 | 96.82 | 353930 |
1737502200 | 97.82 | -0.17 | -0.17 | 102.05 | 105.2399 | 97.35 | 576024 |
1737156600 | 97.99 | 0.96 | 0.99 | 100.35 | 101.9799 | 97.04 | 465438 |
1737070200 | 97.03 | 2.19 | 2.31 | 93.69 | 97.3899 | 91.43 | 339832 |
1736983800 | 94.84 | 6.68 | 7.58 | 99.58 | 99.6851 | 93.735 | 791105 |
1736897400 | 88.16 | 7.14 | 8.81 | 85.89 | 88.3697 | 84.64 | 693202 |
1736811000 | 81.02 | 3.71 | 4.80 | 76.67 | 81.23 | 76.27 | 511569 |
1736551800 | 77.31 | -5.14 | -6.23 | 79.52 | 80.9415 | 77.05 | 531677 |
1736379000 | 82.45 | 2.59 | 3.24 | 79.58 | 82.78 | 77.02 | 634325 |
1736292600 | 79.86 | -3.39 | -4.07 | 83.48 | 84.6358 | 79.12 | 333568 |
1736206200 | 83.25 | -0.75 | -0.89 | 85.8 | 88.06 | 82.65 | 400628 |
1735947000 | 84 | 2.98 | 3.68 | 82.42 | 84.67 | 81.34 | 309497 |
1735860600 | 81.02 | -3.31 | -3.93 | 86.6 | 87.7 | 80.07 | 407830 |
1735687800 | 84.33 | 0.05 | 0.06 | 85.89 | 86.43 | 83.9 | 263974 |
1735601400 | 84.28 | -1.39 | -1.62 | 84 | 85.3873 | 80.8 | 369446 |
1735342200 | 85.67 | -2.8 | -3.16 | 87.14 | 89.1 | 84.21 | 398692 |
1735255800 | 88.47 | 0.01 | 0.01 | 86.26 | 89.13 | 85.2001 | 203303 |
1735077840 | 88.46 | 1.19 | 1.36 | 87.37 | 88.6 | 86.03 | 190995 |
1734996600 | 87.27 | -0.45 | -0.51 | 86.74 | 87.5097 | 84.7 | 321742 |
1734737400 | 87.72 | 2.8 | 3.30 | 85.5175 | 89.5689 | 84.1 | 627603 |
1734651000 | 84.92 | -7.3 | -7.92 | 86.137 | 90.7924 | 84.08 | 844808 |
1734564600 | 92.22 | -12.96 | -12.32 | 106.36 | 107.206 | 91.8 | 575633 |
1734478200 | 105.18 | -2.94 | -2.72 | 106.38 | 109.6848 | 104.3701 | 289680 |
1734391800 | 108.12 | -3.53 | -3.16 | 111.98 | 114.51 | 107.6655 | 264468 |
1734132600 | 111.65 | -5.68 | -4.84 | 114.0587 | 115.58 | 109.2 | 368009 |
1734046200 | 117.33 | -4.87 | -3.99 | 119.5 | 120.755 | 116.42 | 234017 |
1733959800 | 122.2 | -2.86 | -2.29 | 128.5 | 128.5 | 121.7889 | 289403 |
1733873400 | 125.06 | -9.23 | -6.87 | 127.0172 | 129.6133 | 122 | 279098 |
1733787000 | 134.29 | 3.24 | 2.47 | 134.88 | 135.7192 | 131.77 | 120619 |
1733527800 | 131.05 | -0.41 | -0.31 | 135.6 | 137.93 | 129.7833 | 197717 |
1733441400 | 131.46 | -5.09 | -3.73 | 136.44999 | 137.1876 | 130.91999 | 213330 |
1733355000 | 136.55 | -9.14 | -6.27 | 143.47999 | 143.47999 | 134.97 | 377116 |
1733268600 | 145.69 | -0.8 | -0.55 | 147.97 | 148.007 | 143.27 | 115927 |
1733182200 | 146.49 | -1.84 | -1.24 | 147.72999 | 148.918 | 142.41999 | 168407 |
1732917840 | 148.33 | 0.33 | 0.22 | 151.16999 | 154.19999 | 147.495 | 121461 |
1732750200 | 148 | -0.51 | -0.34 | 152.44999 | 154.77 | 147.41 | 217693 |
1732663800 | 148.51 | -9.4 | -5.95 | 153.58 | 154.69999 | 145.28819 | 359353 |
1732577400 | 157.91 | 20.59 | 14.99 | 142.91999 | 161.63 | 142.91999 | 750502 |
1732318200 | 137.32 | 6.03 | 4.59 | 133.43 | 137.6607 | 133.22999 | 192560 |
1732231800 | 131.29 | 3.1 | 2.42 | 130.09 | 134.72479 | 128.4 | 228251 |
1732145400 | 128.19 | 0.74 | 0.58 | 127.21 | 128.715 | 125.18 | 122567 |
1732059000 | 127.45 | -0.78 | -0.61 | 125.21 | 128.63999 | 121.9933 | 206219 |
1731972600 | 128.22999 | -0.76 | -0.59 | 126.89 | 130.78 | 125.55 | 178254 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관