Hot Features
프리미엄
Direxion Daily Technology Bull 3X Shares (TECL)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9477 | 2.13024029049 | 91.431 | 94.84 | 86.98 | 1253486 | 90.56779953 | SP |
| 4 | 1.7487 | 1.90843610171 | 91.63 | 99.69 | 81.7 | 1124668 | 91.26229213 | SP |
| 12 | 10.6187 | 12.8307153214 | 82.76 | 99.69 | 64.31 | 1078319 | 85.46658923 | SP |
| 26 | 8.0087 | 9.38116434345 | 85.37 | 112.78 | 54.8 | 1485536 | 86.21947932 | SP |
| 52 | 33.2488 | 55.2949530932 | 60.1299 | 112.78 | 54.8 | 1976379 | 76.40751744 | SP |
| 156 | 7.6987 | 8.985410831 | 85.68 | 112.78 | 18.09 | 2975218 | 48.00233233 | SP |
| 260 | 72.69769969 | 351.519262126 | 20.68100031 | 112.78 | 7.41500011 | 2140073 | 47.15699126 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 93.61 | 2.85 | 3.14 | 93.32 | 94.84 | 89.21 | 1415277 |
| 1732145400 | 90.76 | -0.46 | -0.50 | 91.2 | 91.22 | 87.151 | 1158973 |
| 1732059000 | 91.22 | 2.21 | 2.48 | 87.41 | 91.31 | 87.35 | 1007540 |
| 1731972600 | 89.01 | 0.55 | 0.62 | 88.27 | 90.1 | 86.98 | 864293 |
| 1731713400 | 88.46 | -6.89 | -7.23 | 91.431 | 91.86 | 87.2 | 1821347 |
| 1731627000 | 95.35 | -1.38 | -1.43 | 96.79 | 97.015 | 94.8 | 1176442 |
| 1731540600 | 96.73 | -0.57 | -0.59 | 96.73 | 98.47 | 95.45 | 816706 |
| 1731454200 | 97.3 | 0.2 | 0.21 | 96.69 | 97.7 | 95.1001 | 821315 |
| 1731367800 | 97.1 | -1.55 | -1.57 | 98.65 | 98.8299 | 95.27 | 1233246 |
| 1731108600 | 98.65 | -0.47 | -0.47 | 98.7 | 99.69 | 97.63 | 845325 |
| 1731022200 | 99.12 | 5.11 | 5.44 | 96.06 | 99.44 | 96.06 | 1210763 |
| 1730935800 | 94.01 | 7.17 | 8.26 | 91.64 | 94.74 | 91.09 | 1881041 |
| 1730849400 | 86.84 | 3.49 | 4.19 | 84.04 | 87.05 | 84.04 | 756276 |
| 1730763000 | 83.35 | -0.24 | -0.29 | 83.71 | 85.1294 | 82.28 | 892422 |
| 1730500200 | 83.59 | 1.8 | 2.20 | 82.04 | 85.41 | 81.83 | 1253936 |
| 1730413800 | 81.79 | -8.87 | -9.78 | 87.3 | 87.54 | 81.7 | 2258211 |
| 1730327400 | 90.66 | -4.47 | -4.70 | 92.47 | 93.22 | 90.39 | 817913 |
| 1730241000 | 95.13 | 3.62 | 3.96 | 91.98 | 95.9 | 90.96 | 913434 |
| 1730154600 | 91.51 | -0.04 | -0.04 | 93.11 | 93.11 | 91.38 | 478557 |
| 1729895400 | 91.55 | 1.27 | 1.41 | 91.63 | 94.575 | 91.16 | 870343 |
| 1729809000 | 90.28 | 0.72 | 0.80 | 90.48 | 90.87 | 88.61 | 615316 |
| 1729722600 | 89.56 | -4.03 | -4.31 | 92.44 | 92.8001 | 87.08 | 1063580 |
| 1729636200 | 93.59 | -0.26 | -0.28 | 92.46 | 94.43 | 91.52 | 715588 |
| 1729549800 | 93.85 | 1.39 | 1.50 | 91.51 | 93.87 | 91.16 | 909862 |
| 1729290600 | 92.46 | 0.63 | 0.69 | 93 | 93.57 | 91.97 | 473843 |
| 1729204200 | 91.83 | 1 | 1.10 | 94.72 | 94.83 | 91.72 | 1159445 |
| 1729117800 | 90.83 | 0.53 | 0.59 | 90.89 | 91.2796 | 87.925 | 699866 |
| 1729031400 | 90.3 | -5.92 | -6.15 | 96.66 | 97.31 | 89 | 1402164 |
| 1728945000 | 96.22 | 3.48 | 3.75 | 94.43 | 96.94 | 94.43 | 926638 |
| 1728685800 | 92.74 | 0.37 | 0.40 | 91.38 | 93.45 | 91.24 | 656419 |
| 1728599400 | 92.37 | -0.19 | -0.21 | 90.63 | 93.13 | 89.88 | 727238 |
| 1728513000 | 92.56 | 2.96 | 3.30 | 89.75 | 92.9 | 88.94 | 1136277 |
| 1728426600 | 89.6 | 4.6 | 5.41 | 86.45 | 89.97 | 86.21 | 952664 |
| 1728340200 | 85 | -1.73 | -1.99 | 85.62 | 87.15 | 84.25 | 556833 |
| 1728081000 | 86.73 | 2.71 | 3.23 | 87.1 | 87.3351 | 84 | 848948 |
| 1727994600 | 84.02 | 1.16 | 1.40 | 82.2 | 85.78 | 82.14 | 874433 |
| 1727908200 | 82.86 | 1.61 | 1.98 | 81.26 | 84.05 | 79.71 | 947992 |
| 1727821800 | 81.25 | -6.28 | -7.17 | 86.77 | 86.88 | 79.6158 | 1596460 |
| 1727735400 | 87.53 | 0.76 | 0.88 | 85.57 | 87.71 | 84.3801 | 704722 |
| 1727476200 | 86.77 | -2.51 | -2.81 | 89.75 | 89.75 | 85.82 | 720291 |
| 1727389800 | 89.28 | 3.23 | 3.75 | 90.97 | 91.3 | 86.7 | 1091582 |
| 1727303400 | 86.05 | 0.77 | 0.90 | 84.71 | 87.15 | 84.68 | 689415 |
| 1727217000 | 85.28 | 1.62 | 1.94 | 84.73 | 85.8499 | 81.95 | 623131 |
| 1727130600 | 83.66 | 0 | 0.00 | 83.95 | 84.2199 | 82.9 | 527128 |
| 1726871400 | 83.66 | -0.87 | -1.03 | 84.02 | 84.88 | 81.4501 | 905440 |
| 1726785000 | 84.53 | 6.52 | 8.36 | 84.65 | 86.53 | 83.3501 | 1678006 |
| 1726698600 | 78.01 | -2.35 | -2.92 | 80.91 | 82.7 | 77.89 | 1531983 |
| 1726612200 | 80.36 | -0.42 | -0.52 | 83.12 | 83.3924 | 79.1 | 878091 |
| 1726525800 | 80.78 | -1.07 | -1.31 | 80 | 81.59 | 78.54 | 812107 |
| 1726266600 | 81.85 | 1.16 | 1.44 | 80.99 | 82.4 | 79.9 | 779371 |
| 1726180200 | 80.69 | 1.98 | 2.52 | 78.48 | 81.67 | 76.87 | 1473714 |
| 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 | 1084054 |
| 1725921000 | 68.45 | 2.9 | 4.42 | 67.71 | 68.6301 | 65.86 | 1322203 |
| 1725661800 | 65.55 | -5.31 | -7.49 | 70.65 | 70.8 | 64.31 | 2248622 |
| 1725575400 | 70.86 | -0.32 | -0.45 | 69.6 | 73.5 | 69.49 | 1230021 |
| 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 | 2173189 |
| 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 |
