Hot Features
프리미엄
Direxion Daily 20 plus Year Treasury Bull 3X Shares (TMF)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.148735746158 | 40.34 | 40.995 | 38.56 | 5170606 | 40.21514673 | SP |
| 4 | -0.16 | -0.394477317554 | 40.56 | 41.025 | 36.51 | 7655250 | 38.83917234 | SP |
| 12 | -3.51 | -7.99362332043 | 43.91 | 51.8 | 36.51 | 9234698 | 43.68304764 | SP |
| 26 | -10.84 | -21.1553473849 | 51.24 | 64.98 | 36.51 | 9570008 | 50.36557756 | SP |
| 52 | -14.698 | -26.6761043958 | 55.098 | 64.98 | 36.51 | 8016246 | 50.72615202 | SP |
| 156 | -206.5 | -83.6371000405 | 246.9 | 255.499 | 36.51 | 13787725 | 68.29946227 | SP |
| 260 | -263.8 | -86.7192636423 | 304.2 | 597.5 | 36.51 | 8705279 | 83.17015865 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 40.61 | -0.2 | -0.49 | 40.18 | 40.675 | 39.915 | 3905284 |
| 1738020600 | 40.81 | 1.47 | 3.74 | 40.62 | 40.995 | 40.225 | 7383774 |
| 1737761400 | 39.34 | -0.51 | -1.28 | 38.73 | 39.47 | 38.56 | 4910431 |
| 1737675000 | 39.85 | 0 | 0.00 | 39.85 | 39.85 | 39.85 | 0 |
| 1737588600 | 39.85 | -0.6 | -1.48 | 40.34 | 40.4712 | 39.58 | 4482934 |
| 1737502200 | 40.45 | 1.07 | 2.72 | 40.38 | 40.76 | 40.02 | 6397599 |
| 1737156600 | 39.38 | 0.09 | 0.23 | 39.79 | 39.84 | 39.25 | 5727352 |
| 1737070200 | 39.29 | 0.42 | 1.08 | 38.8 | 39.76 | 38.28 | 7877741 |
| 1736983800 | 38.87 | 1.89 | 5.11 | 38.86 | 39.2 | 38.45 | 8920571 |
| 1736897400 | 36.98 | -0.11 | -0.30 | 36.94 | 37.11 | 36.51 | 9110243 |
| 1736811000 | 37.09 | -0.21 | -0.56 | 37.37 | 37.505 | 36.715 | 7738334 |
| 1736551800 | 37.3 | -0.79 | -2.07 | 37.04 | 37.78 | 36.87 | 11474991 |
| 1736379000 | 38.09 | 0.11 | 0.29 | 37.32 | 38.29 | 37.16 | 11664945 |
| 1736292600 | 37.98 | -1.39 | -3.53 | 38.88 | 39.1 | 37.78 | 11067908 |
| 1736206200 | 39.37 | -0.46 | -1.15 | 39.52 | 39.7366 | 38.975 | 8346448 |
| 1735947000 | 39.83 | -0.43 | -1.07 | 40.44 | 40.65 | 39.7 | 6700612 |
| 1735860600 | 40.26 | 0.29 | 0.73 | 40.56 | 41.025 | 39.77 | 6774833 |
| 1735687800 | 39.97 | -0.68 | -1.67 | 41.01 | 41.27 | 39.88 | 6821561 |
| 1735601400 | 40.65 | 0.94 | 2.37 | 40.67 | 40.945 | 40.45 | 7578303 |
| 1735342200 | 39.71 | -0.98 | -2.41 | 40.21 | 40.63 | 39.65 | 7987282 |
| 1735255800 | 40.69 | -0.09 | -0.22 | 39.86 | 40.89 | 39.84 | 8215256 |
| 1735077840 | 40.78 | 0.45 | 1.12 | 39.64 | 40.82 | 39.575 | 8384796 |
| 1734996600 | 40.33 | -1.69 | -4.02 | 41.26 | 41.36 | 40.23 | 8884059 |
| 1734737400 | 42.02 | 0.65 | 1.57 | 42.34 | 42.8453 | 41.97 | 7645788 |
| 1734651000 | 41.37 | -2 | -4.61 | 41.74 | 42.16 | 40.9 | 17867666 |
| 1734564600 | 43.37 | -1.66 | -3.69 | 44.59 | 45.11 | 43.305 | 11530320 |
| 1734478200 | 45.03 | 0.36 | 0.81 | 44.82 | 45.535 | 44.7498 | 6593052 |
| 1734391800 | 44.67 | 0.13 | 0.29 | 44.88 | 44.99 | 44.17 | 6982759 |
| 1734132600 | 44.54 | -1.21 | -2.64 | 45.29 | 45.3799 | 44.2429 | 8438856 |
| 1734046200 | 45.75 | -1.75 | -3.68 | 46.63 | 46.84 | 45.65 | 8722666 |
| 1733959800 | 47.5 | -1.38 | -2.82 | 48.85 | 49.22 | 47.36 | 7560747 |
| 1733873400 | 48.88 | -0.83 | -1.67 | 48.81 | 49.25 | 48.623 | 4494810 |
| 1733787000 | 49.71 | -1.26 | -2.47 | 50.36 | 50.4696 | 49.53 | 5195329 |
| 1733527800 | 50.97 | 0.11 | 0.22 | 51.55 | 51.8 | 50.47 | 5573782 |
| 1733441400 | 50.86 | 0.29 | 0.57 | 50 | 51.1 | 49.91 | 5569867 |
| 1733355000 | 50.57 | 1.51 | 3.08 | 48.33 | 50.78 | 48.18 | 7422198 |
| 1733268600 | 49.06 | -1.25 | -2.48 | 50.38 | 50.58 | 48.911 | 6804122 |
| 1733182200 | 50.31 | 0.52 | 1.04 | 49.35 | 50.78 | 48.97 | 10073115 |
| 1732917840 | 49.79 | 1.17 | 2.41 | 49.68 | 50 | 49.1801 | 5684667 |
| 1732750200 | 48.62 | 0.98 | 2.06 | 48.61 | 49.12 | 48.02 | 8469541 |
| 1732663800 | 47.64 | -0.46 | -0.96 | 47.28 | 47.695 | 46.72 | 6397729 |
| 1732577400 | 48.1 | 3.39 | 7.58 | 47.38 | 48.2376 | 47.07 | 12127040 |
| 1732318200 | 44.71 | 0.1 | 0.22 | 44.91 | 45.16 | 44.36 | 6957945 |
| 1732231800 | 44.61 | -0.23 | -0.51 | 44.82 | 45.43 | 44.17 | 8187011 |
| 1732145400 | 44.84 | -0.41 | -0.91 | 44.4 | 45.42 | 44.355 | 8383650 |
| 1732059000 | 45.25 | 0.69 | 1.55 | 45.43 | 45.79 | 45.139 | 8041404 |
| 1731972600 | 44.56 | 0.18 | 0.41 | 43.74 | 45.09 | 43.39 | 13072751 |
| 1731713400 | 44.38 | -0.43 | -0.96 | 44.11 | 45.19 | 43.515 | 15428897 |
| 1731627000 | 44.81 | 0.71 | 1.61 | 45.1 | 45.79 | 44.68 | 12183148 |
| 1731540600 | 44.1 | -1.23 | -2.71 | 46.61 | 46.63 | 43.905 | 16989081 |
| 1731454200 | 45.33 | -2.17 | -4.57 | 46.39 | 47.13 | 45.09 | 15857034 |
| 1731367800 | 47.5 | -0.66 | -1.37 | 47.8 | 47.86 | 46.83 | 9702995 |
| 1731108600 | 48.16 | 1.72 | 3.70 | 47.45 | 48.35 | 47.21 | 17095865 |
| 1731022200 | 46.44 | 1.55 | 3.45 | 45.62 | 46.895 | 45.4627 | 14661502 |
| 1730935800 | 44.89 | -3.91 | -8.01 | 43.91 | 45.61 | 43.8 | 28603083 |
| 1730849400 | 48.8 | 0.75 | 1.56 | 47.75 | 49.07 | 47.05 | 14442594 |
| 1730763000 | 48.05 | 2.05 | 4.46 | 48.13 | 48.56 | 47.14 | 14320917 |
| 1730500200 | 46 | -2.03 | -4.23 | 48.15 | 48.57 | 45.9 | 20448128 |
| 1730413800 | 48.03 | 0.21 | 0.44 | 47.67 | 48.785 | 47.135 | 14029713 |
| 1730327400 | 47.82 | 0.43 | 0.91 | 48.67 | 49.34 | 47.6 | 13413960 |
| 1730241000 | 47.39 | 0.13 | 0.28 | 46.11 | 47.45 | 45.795 | 14404865 |
