Hot Features
프리미엄
Direxion Daily Technology Bull 3X Shares (TECL)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.21 | 2.72873194222 | 80.99 | 86.53 | 77.89 | 1182404 | 81.2472818 | SP |
| 4 | -3.05 | -3.53623188406 | 86.25 | 89 | 64.31 | 1382676 | 77.39662103 | SP |
| 12 | -14.36 | -14.7191471915 | 97.56 | 112.79 | 54.8 | 1911916 | 82.99544837 | SP |
| 26 | 3.6 | 4.52261306533 | 79.6 | 112.79 | 54.8 | 1931785 | 80.26821861 | SP |
| 52 | 35.06 | 72.8292480266 | 48.14 | 112.79 | 39.02 | 2593082 | 66.75408497 | SP |
| 156 | 22.05 | 36.0588716271 | 61.15 | 112.79 | 18.09 | 3003925 | 47.61948579 | SP |
| 260 | 65.83099974 | 379.014328715 | 17.36900026 | 112.79 | 7.41500011 | 2120704 | 46.25828766 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785000 | 84.53 | 6.52 | 8.36 | 84.65 | 86.53 | 83.3501 | 1747049 |
| 1726698600 | 78.01 | -2.35 | -2.92 | 80.91 | 82.7 | 77.89 | 1547003 |
| 1726612200 | 80.36 | -0.42 | -0.52 | 83.12 | 83.59 | 79.1 | 921990 |
| 1726525800 | 80.78 | -1.07 | -1.31 | 80 | 81.59 | 78.54 | 870202 |
| 1726266600 | 81.85 | 1.16 | 1.44 | 80.99 | 82.4 | 79.9 | 825775 |
| 1726180200 | 80.69 | 1.98 | 2.52 | 78.48 | 81.67 | 76.87 | 1509331 |
| 1726093800 | 78.71 | 7.26 | 10.16 | 72.18 | 79.1 | 68.75 | 1793652 |
| 1726007400 | 71.45 | 3 | 4.38 | 69.77 | 71.61 | 67.86 | 1183431 |
| 1725921000 | 68.45 | 2.9 | 4.42 | 67.71 | 68.6301 | 65.86 | 1322203 |
| 1725661800 | 65.55 | -5.31 | -7.49 | 70.65 | 71.005 | 64.31 | 2293956 |
| 1725575400 | 70.86 | -0.32 | -0.45 | 69.6 | 73.5 | 69.49 | 1263357 |
| 1725489000 | 71.18 | -0.53 | -0.74 | 69.54 | 73.62 | 69 | 1603932 |
| 1725402600 | 71.71 | -11.56 | -13.88 | 80.7 | 80.79 | 70.4499 | 2271952 |
| 1725057000 | 83.27 | 2.98 | 3.71 | 82.76 | 84.215 | 80.1 | 993262 |
| 1724970600 | 80.29 | -2.35 | -2.84 | 82.49 | 85.97 | 79.58 | 1499225 |
| 1724884200 | 82.64 | -3.44 | -4.00 | 85.62 | 86.11 | 80.36 | 1175117 |
| 1724797800 | 86.08 | 1.5 | 1.77 | 83 | 86.59 | 81.7 | 910769 |
| 1724711400 | 84.58 | -3.26 | -3.71 | 88 | 88.58 | 83.21 | 1120923 |
| 1724452200 | 87.84 | 3.77 | 4.48 | 86.25 | 89 | 84.6022 | 1417706 |
| 1724365800 | 84.07 | -6.09 | -6.75 | 91.55 | 92.2 | 83.3 | 1471578 |
| 1724279400 | 90.16 | 1.57 | 1.77 | 89.01 | 91.07 | 87.9401 | 1198774 |
| 1724193000 | 88.59 | -0.97 | -1.08 | 88.93 | 90.5 | 87.08 | 1114898 |
| 1724106600 | 89.56 | 4.16 | 4.87 | 85 | 89.625 | 83.8201 | 1213786 |
| 1723847400 | 85.4 | 0.34 | 0.40 | 84 | 85.91 | 82.9117 | 1268558 |
| 1723761000 | 85.06 | 6.65 | 8.48 | 81.45 | 85.35 | 80.89 | 1981040 |
| 1723674600 | 78.41 | 1.27 | 1.65 | 78.52 | 79.54 | 75.25 | 1803729 |
| 1723588200 | 77.14 | 6.47 | 9.16 | 73.13 | 77.2 | 72.97 | 1755739 |
| 1723501800 | 70.67 | 1.7 | 2.46 | 69.59 | 72.2435 | 68.6499 | 1360237 |
| 1723242600 | 68.97 | 0.93 | 1.37 | 67.85 | 70.1 | 66.72 | 1434529 |
| 1723156200 | 68.04 | 6.77 | 11.05 | 64.62 | 68.59 | 61.89 | 2452287 |
| 1723069800 | 61.27 | -3.36 | -5.20 | 68.97 | 70.095 | 61.08 | 2817728 |
| 1722983400 | 64.629999 | 2.33 | 3.74 | 64.47 | 68.3 | 62.35 | 3169841 |
| 1722897000 | 62.3 | -6.45 | -9.38 | 55.5 | 65.86 | 54.8 | 4811684 |
| 1722637800 | 68.75 | -6.73 | -8.92 | 69.16 | 71.13 | 65.15 | 4101983 |
| 1722551400 | 75.48 | -9.39 | -11.06 | 84.13 | 87.03 | 72.75 | 3727397 |
| 1722465000 | 84.87 | 9.54 | 12.66 | 82.57 | 85.7199 | 80.72 | 2658054 |
| 1722378600 | 75.33 | -6.2 | -7.60 | 82.35 | 82.6 | 73.5 | 2606339 |
| 1722292200 | 81.53 | -1.01 | -1.22 | 84.5 | 85.5893 | 80.72 | 1318883 |
| 1722033000 | 82.54 | 2.94 | 3.69 | 82.5 | 84.51 | 80.6 | 2335405 |
| 1721946600 | 79.6 | -3.01 | -3.64 | 82.11 | 85.69 | 76.12 | 4011954 |
| 1721860200 | 82.61 | -11.51 | -12.23 | 90.37 | 91.23 | 81.91 | 4064569 |
| 1721773800 | 94.12 | -1.11 | -1.17 | 94.1 | 96.6 | 93.69 | 993748 |
| 1721687400 | 95.23 | 6.17 | 6.93 | 92.54 | 95.51 | 91.31 | 1804958 |
| 1721428200 | 89.06 | -4.36 | -4.67 | 92.06 | 93.54 | 88.3401 | 2276774 |
| 1721341800 | 93.42 | -0.19 | -0.20 | 96.55 | 96.55 | 89.91 | 2677130 |
| 1721255400 | 93.61 | -12.32 | -11.63 | 98.53 | 98.82 | 93.315 | 3076636 |
| 1721169000 | 105.93 | -1.01 | -0.94 | 107.64 | 107.8 | 103.53 | 1704923 |
| 1721082600 | 106.94 | 0.53 | 0.50 | 107.92 | 110.08 | 105.14 | 1662895 |
| 1720823400 | 106.41 | 2.57 | 2.47 | 104.5 | 109.74 | 103.45 | 1324560 |
| 1720737000 | 103.84 | -8.27 | -7.38 | 112.62 | 112.79 | 102.78 | 4197661 |
| 1720650600 | 112.11 | 4.57 | 4.25 | 109.72 | 112.46 | 107.96 | 1963340 |
| 1720564200 | 107.54 | -0.4 | -0.37 | 109.32 | 110.23 | 105.71 | 2140320 |
| 1720477800 | 107.94 | 2.09 | 1.97 | 106.64 | 108.82 | 106.1832 | 1474997 |
| 1720218600 | 105.85 | 0.93 | 0.89 | 104.76 | 107.17 | 103.81 | 1401307 |
| 1720040640 | 104.92 | 4.04 | 4.00 | 100.4 | 105.03 | 100.19 | 1187186 |
| 1719959400 | 100.88 | 1.4 | 1.41 | 97.04 | 100.91 | 96.91 | 1080640 |
| 1719873000 | 99.48 | 1.84 | 1.88 | 97.56 | 99.9 | 93.41 | 1062337 |
| 1719613800 | 97.64 | 0 | 0.00 | 97.64 | 97.64 | 97.64 | 0 |
| 1719527400 | 97.64 | 0.11 | 0.11 | 96.82 | 98.96 | 96.59 | 885891 |
| 1719441000 | 97.53 | -0.24 | -0.25 | 97.2 | 98.785 | 95.12 | 1073268 |
| 1719354600 | 97.77 | 4.87 | 5.24 | 94.75 | 97.91 | 93.13 | 1449709 |
| 1719268200 | 92.9 | -6.86 | -6.88 | 97.01 | 98.34 | 92.72 | 3603771 |
| 1719009000 | 99.76 | -0.95 | -0.94 | 100.71 | 101.92 | 98.8246 | 988716 |
| 1718922600 | 100.71 | -3.67 | -3.52 | 105.53 | 105.9688 | 99.8 | 1855239 |
