Hot Features
프리미엄
Direxion Daily Technology Bull 3X Shares (TECL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.7935 | 7.40678150894 | 91.72 | 99.62 | 91.26 | 796150 | 96.79370124 | SP |
| 4 | -2.4865 | -2.46188118812 | 101 | 101.18 | 78.97 | 1147143 | 88.8991289 | SP |
| 12 | 6.9535 | 7.59447356924 | 91.56 | 103.22 | 78.97 | 1130841 | 92.42637154 | SP |
| 26 | 9.5835 | 10.7764533903 | 88.93 | 103.22 | 64.31 | 1109426 | 88.71874754 | SP |
| 52 | 24.4935 | 33.0903809781 | 74.02 | 112.78 | 54.8 | 1573770 | 83.28102227 | SP |
| 156 | 44.5135 | 82.4324074074 | 54 | 112.78 | 18.09 | 2876483 | 47.62656114 | SP |
| 260 | 65.31149951 | 196.709531191 | 33.20200049 | 112.78 | 7.41500011 | 2179296 | 48.35122205 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 98.48 | -0.01 | -0.01 | 98.11 | 99.62 | 96.0527 | 647884 |
| 1739921400 | 98.49 | 2.65 | 2.77 | 97.29 | 98.5 | 96 | 817155 |
| 1739575800 | 95.84 | 0.76 | 0.80 | 94.78 | 96.1 | 94.1501 | 604517 |
| 1739489400 | 95.08 | 3.84 | 4.21 | 91.72 | 95.22 | 91.26 | 1112058 |
| 1739403000 | 91.24 | -0.55 | -0.60 | 88 | 91.55 | 87.595 | 1046591 |
| 1739316600 | 91.79 | 0.07 | 0.08 | 90.16 | 92.91 | 90.1 | 697732 |
| 1739230200 | 91.72 | 3.87 | 4.41 | 89.86 | 92.4 | 89.86 | 877313 |
| 1738971000 | 87.85 | -2.46 | -2.72 | 91.02 | 92.67 | 87.01 | 1129332 |
| 1738884600 | 90.31 | 0.57 | 0.64 | 89.57 | 90.86 | 88.41 | 713145 |
| 1738798200 | 89.74 | 3.73 | 4.34 | 86.37 | 89.74 | 85.43 | 796053 |
| 1738711800 | 86.01 | 3.5 | 4.24 | 83.44 | 86.45 | 83.3 | 1082083 |
| 1738625400 | 82.51 | -3.5 | -4.07 | 80.32 | 84.09 | 78.97 | 2146794 |
| 1738366200 | 86.01 | -1.56 | -1.78 | 89.93 | 91.6999 | 85.39 | 1308640 |
| 1738279800 | 87.57 | 0.38 | 0.44 | 86.52 | 88.55 | 84.96 | 932532 |
| 1738193400 | 87.19 | -2.17 | -2.43 | 88.82 | 88.9999 | 84.6301 | 1078181 |
| 1738107000 | 89.36 | 6.38 | 7.69 | 84.65 | 90.01 | 81.9 | 1683254 |
| 1738020600 | 82.98 | -14.24 | -14.65 | 84.56 | 87 | 80.34 | 3260823 |
| 1737761400 | 97.22 | -2.19 | -2.20 | 101 | 101.18 | 96.172 | 1009133 |
| 1737675000 | 99.41 | 0 | 0.00 | 99.41 | 99.41 | 99.41 | 0 |
| 1737588600 | 99.41 | 5.84 | 6.24 | 97.09 | 100.55 | 97.09 | 1408591 |
| 1737502200 | 93.57 | 2.19 | 2.40 | 92.38 | 94.29 | 90.41 | 910366 |
| 1737156600 | 91.38 | 4.05 | 4.64 | 92.2 | 92.31 | 90.1995 | 936697 |
| 1737070200 | 87.33 | -2.17 | -2.42 | 91.68 | 91.85 | 87.31 | 1029212 |
| 1736983800 | 89.5 | 5 | 5.92 | 87.83 | 90.22 | 87.0902 | 1015663 |
| 1736897400 | 84.5 | 0.68 | 0.81 | 85.78 | 86.45 | 82.5 | 1159271 |
| 1736811000 | 83.82 | -1.93 | -2.25 | 81.49 | 83.98 | 80.79 | 1374107 |
| 1736551800 | 85.75 | -6.13 | -6.67 | 88.82 | 88.82 | 84.09 | 1901993 |
| 1736379000 | 91.88 | -0.06 | -0.07 | 92.4 | 92.54 | 89.145 | 1482314 |
| 1736292600 | 91.94 | -5.84 | -5.97 | 99 | 99.347 | 90.95 | 1462149 |
| 1736206200 | 97.78 | 3.61 | 3.83 | 97.36 | 100.64 | 96.744 | 1274965 |
| 1735947000 | 94.17 | 4.18 | 4.64 | 91.24 | 94.585 | 91 | 1174524 |
| 1735860600 | 89.99 | -0.56 | -0.62 | 92.57 | 93.544 | 87.45 | 1615969 |
| 1735687800 | 90.55 | -2.47 | -2.66 | 93.77 | 93.925 | 89.76 | 1338795 |
| 1735601400 | 93.02 | -3.72 | -3.85 | 92.5 | 95.33 | 90.75 | 1183630 |
| 1735342200 | 96.74 | -4.17 | -4.13 | 99.03 | 99.065 | 93.8 | 1433303 |
| 1735255800 | 100.91 | 0.25 | 0.25 | 100 | 101.99 | 98.79 | 840960 |
| 1735077840 | 100.66 | 2.9 | 2.97 | 98.55 | 100.7 | 98.3 | 560111 |
| 1734996600 | 97.76 | 2.74 | 2.88 | 95.54 | 97.8201 | 94.08 | 822464 |
| 1734737400 | 95.02 | 4.09 | 4.50 | 88.88 | 97.03 | 88 | 1772257 |
| 1734651000 | 90.93 | 0.09 | 0.10 | 93.14 | 94.16 | 90.47 | 1323977 |
| 1734564600 | 90.84 | -9.59 | -9.55 | 101.36 | 102.09 | 89.845 | 1911448 |
| 1734478200 | 100.43 | -1.78 | -1.74 | 99.89 | 101.5 | 98.85 | 546952 |
| 1734391800 | 102.21 | 2.91 | 2.93 | 99.56 | 102.45 | 98.94 | 943054 |
| 1734132600 | 99.3 | 1.14 | 1.16 | 100.69 | 101.81 | 96.91 | 1172933 |
| 1734046200 | 98.16 | -1.71 | -1.71 | 97.81 | 99.1987 | 97.14 | 847071 |
| 1733959800 | 99.87 | 4.15 | 4.34 | 98.12 | 100.74 | 96.97 | 1249572 |
| 1733873400 | 95.72 | -4.26 | -4.26 | 98.85 | 99.66 | 94.78 | 808932 |
| 1733787000 | 99.98 | -1.87 | -1.84 | 101.1 | 101.82 | 99.12 | 870181 |
| 1733527800 | 101.85 | 1.01 | 1.00 | 101.4 | 103.22 | 100.99 | 854727 |
| 1733441400 | 100.84 | -1.68 | -1.64 | 102 | 102.28 | 100.39 | 808198 |
| 1733355000 | 102.52 | 5.38 | 5.54 | 100.58 | 102.57 | 99.94 | 1574241 |
| 1733268600 | 97.14 | 1 | 1.04 | 95 | 97.19 | 94.27 | 634964 |
| 1733182200 | 96.14 | 2.63 | 2.81 | 93.56 | 97.16 | 93.56 | 956570 |
| 1732917840 | 93.51 | 2.43 | 2.67 | 91.56 | 94.06 | 91.38 | 479836 |
| 1732750200 | 91.08 | -3.91 | -4.12 | 93.16 | 93.16 | 88.56 | 1249785 |
| 1732663800 | 94.99 | 1.46 | 1.56 | 94.92 | 95.85 | 93.77 | 828059 |
| 1732577400 | 93.53 | -0.09 | -0.10 | 95.63 | 96.2 | 92.34 | 1142397 |
| 1732318200 | 93.62 | 0.01 | 0.01 | 93.19 | 94.21 | 91.97 | 937052 |
| 1732231800 | 93.61 | 2.85 | 3.14 | 93.32 | 94.84 | 89.21 | 1437803 |
| 1732145400 | 90.76 | -0.46 | -0.50 | 91.2 | 91.295 | 87.151 | 1167388 |
