Hot Features
프리미엄
Direxion Daily Technology Bear 3X Shares New (TECS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.52 | -7.78761061947 | 45.2 | 46.4885 | 41.38 | 515177 | 43.74370864 | SP |
| 4 | -4.42 | -9.58785249458 | 46.1 | 51.7 | 41.38 | 675184 | 46.07009792 | SP |
| 12 | -5.41 | -11.4886387768 | 47.09 | 52.8 | 41.38 | 673756 | 46.4094293 | SP |
| 26 | -17.22 | -29.2359932088 | 58.9 | 75 | 41.38 | 7925795 | 55.70739103 | SP |
| 52 | -44.72 | -51.7592592593 | 86.4 | 97.75 | 41.38 | 10531655 | 66.9907041 | SP |
| 156 | -329.82 | -88.7806191117 | 371.5 | 628.7 | 41.38 | 5688290 | 133.99857851 | SP |
| 260 | -5198.32 | -99.2045801527 | 5240 | 11000 | 41.38 | 4420496 | 603.68020869 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.58 | -0.25 | -0.58 | 43.17 | 43.28 | 42.43 | 395846 |
| 1739489400 | 42.83 | -1.88 | -4.20 | 44.42 | 44.67 | 42.78 | 538007 |
| 1739403000 | 44.71 | 0.27 | 0.61 | 46.34 | 46.4885 | 44.5811 | 625555 |
| 1739316600 | 44.44 | -0.05 | -0.11 | 45.2 | 45.3 | 43.9 | 500149 |
| 1739230200 | 44.49 | -2.05 | -4.40 | 45.56 | 45.56 | 44.14 | 649087 |
| 1738971000 | 46.54 | 1.23 | 2.71 | 44.81 | 46.94 | 44.125 | 1022431 |
| 1738884600 | 45.31 | -0.26 | -0.57 | 45.61 | 46.2394 | 45 | 321175 |
| 1738798200 | 45.57 | -2.04 | -4.28 | 47.43 | 47.89 | 45.57 | 956800 |
| 1738711800 | 47.61 | -2.11 | -4.24 | 49.14 | 49.22 | 47.3708 | 637433 |
| 1738625400 | 49.72 | 1.94 | 4.06 | 50.7 | 51.7 | 48.87 | 959416 |
| 1738366200 | 47.78 | 0.82 | 1.75 | 45.6 | 48.1 | 44.75 | 770929 |
| 1738279800 | 46.96 | -0.25 | -0.53 | 47.56 | 48.32 | 46.3997 | 459508 |
| 1738193400 | 47.21 | 1.23 | 2.68 | 46.18 | 48.43 | 46.18 | 530628 |
| 1738107000 | 45.98 | -3.97 | -7.95 | 48.94 | 50.53 | 45.6544 | 698208 |
| 1738020600 | 49.95 | 6.38 | 14.64 | 49.31 | 51.1 | 48.105 | 1138681 |
| 1737761400 | 43.57 | 1.15 | 2.71 | 41.86 | 43.945 | 41.85 | 819654 |
| 1737675000 | 42.42 | 0 | 0.00 | 42.42 | 42.42 | 42.42 | 0 |
| 1737588600 | 42.42 | -2.98 | -6.56 | 43.6 | 43.7 | 42.06 | 645152 |
| 1737502200 | 45.4 | -1.15 | -2.47 | 46.05 | 47.07 | 45.1 | 587076 |
| 1737156600 | 46.55 | -2.19 | -4.49 | 45.9 | 47.23 | 45.9 | 665903 |
| 1737070200 | 48.74 | 1.06 | 2.22 | 46.47 | 48.81 | 46.41 | 469606 |
| 1736983800 | 47.68 | -2.88 | -5.70 | 48.59 | 48.98 | 47.2 | 733701 |
| 1736897400 | 50.56 | -0.51 | -1.00 | 49.78 | 51.83 | 49.4401 | 569846 |
| 1736811000 | 51.07 | 1.18 | 2.37 | 52.39 | 52.8 | 50.96 | 1084588 |
| 1736551800 | 49.89 | 3.06 | 6.53 | 48.37 | 50.75 | 48.37 | 1105247 |
| 1736379000 | 46.83 | 0.08 | 0.17 | 46.55 | 48.14 | 46.42 | 883601 |
| 1736292600 | 46.75 | 2.71 | 6.15 | 43.35 | 47.17 | 43.35 | 862997 |
| 1736206200 | 44.04 | -1.76 | -3.84 | 44.33 | 44.59 | 42.7 | 690260 |
| 1735947000 | 45.8 | -2.22 | -4.62 | 47.41 | 47.49 | 45.6101 | 921352 |
| 1735860600 | 48.02 | 0.36 | 0.76 | 46.62 | 49.3701 | 46.1702 | 624853 |
| 1735687800 | 47.66 | 1.23 | 2.65 | 46.2 | 48.11 | 46.06 | 640702 |
| 1735601400 | 46.43 | 1.66 | 3.71 | 46.78 | 47.5 | 45.45 | 758913 |
| 1735342200 | 44.77 | 1.79 | 4.16 | 43.9 | 46.01 | 43.77 | 759932 |
| 1735255800 | 42.98 | -0.05 | -0.12 | 43.35 | 43.84 | 42.55 | 467521 |
| 1735077840 | 43.03 | -1.3 | -2.93 | 44 | 44.13 | 43.03 | 247122 |
| 1734996600 | 44.33 | -1.99 | -4.30 | 45.47 | 46.1693 | 44.32 | 389353 |
| 1734737400 | 46.32 | -2.06 | -4.26 | 49.65 | 49.89 | 45.0999 | 919931 |
| 1734651000 | 48.38 | -0.08 | -0.17 | 47.19 | 48.565 | 46.595 | 1130543 |
| 1734564600 | 48.46 | 4.28 | 9.69 | 43.84 | 48.76 | 43.44 | 982625 |
| 1734478200 | 44.18 | 0.8 | 1.84 | 44.42 | 44.84 | 43.705 | 413903 |
| 1734391800 | 43.38 | -1.32 | -2.95 | 44.56 | 44.8 | 43.3101 | 404341 |
| 1734132600 | 44.7 | -0.52 | -1.15 | 44.06 | 45.73 | 43.54 | 540105 |
| 1734046200 | 45.22 | 0.73 | 1.64 | 45.42 | 45.68 | 44.77 | 422687 |
| 1733959800 | 44.49 | -1.95 | -4.20 | 45.4 | 45.88 | 44.04 | 608724 |
| 1733873400 | 46.44 | 1.81 | 4.06 | 45.07 | 46.87 | 44.71 | 508579 |
| 1733787000 | 44.63 | 0.92 | 2.10 | 44.18 | 44.93 | 43.78 | 629125 |
| 1733527800 | 43.71 | -0.5 | -1.13 | 44.03 | 44.12 | 43.15 | 582230 |
| 1733441400 | 44.21 | 0.76 | 1.75 | 43.76 | 44.35 | 43.57 | 586277 |
| 1733355000 | 43.45 | -2.55 | -5.54 | 44.3 | 44.67 | 43.43 | 1112529 |
| 1733268600 | 46 | -0.42 | -0.90 | 47.1 | 47.37 | 45.97 | 843458 |
| 1733182200 | 46.42 | -1.39 | -2.91 | 47.7 | 47.71 | 45.93 | 1038216 |
| 1732917840 | 47.81 | -1.26 | -2.57 | 48.92 | 48.96 | 47.49 | 309993 |
| 1732750200 | 49.07 | 1.86 | 3.94 | 48.12 | 50.34 | 48.1 | 765212 |
| 1732663800 | 47.21 | -0.62 | -1.30 | 47.09 | 47.73 | 46.72 | 321095 |
| 1732577400 | 47.83 | 0.02 | 0.04 | 46.71 | 48.5 | 46.5 | 545058 |
| 1732318200 | 47.81 | -0.05 | -0.10 | 48.04 | 48.63 | 47.5 | 400647 |
| 1732231800 | 47.86 | -1.4 | -2.84 | 48 | 50.1 | 47.12 | 898601 |
| 1732145400 | 49.26 | 0.1 | 0.20 | 49.08 | 51.24 | 48.99 | 897436 |
| 1732059000 | 49.16 | -1.16 | -2.31 | 51.31 | 51.31 | 49.035 | 556520 |
| 1731972600 | 50.32 | -0.4 | -0.79 | 50.76 | 51.46 | 49.712 | 352382 |
