Hot Features
프리미엄
Direxion Daily Transportation Bull 3x Shares (TPOR)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.7 | -10.5443146195 | 35.09 | 35.09 | 29.9 | 10758 | 31.41978101 | SP |
| 4 | -1.89 | -5.67908653846 | 33.28 | 36.84 | 29.891 | 13782 | 33.24326047 | SP |
| 12 | -4.99 | -13.7163276526 | 36.38 | 37.28 | 28.16 | 20696 | 32.68930458 | SP |
| 26 | 1.78 | 6.01148260723 | 29.61 | 41.5899 | 26.88 | 19427 | 33.58464698 | SP |
| 52 | -6.81 | -17.8272251309 | 38.2 | 41.5899 | 22.4 | 21581 | 31.81131605 | SP |
| 156 | -7.45 | -19.1812564367 | 38.84 | 52.49 | 16.71 | 27373 | 30.26688679 | SP |
| 260 | 13.83 | 78.7585421412 | 17.56 | 69.99 | 4.3388 | 76301 | 27.0812206 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 31.39 | 1.29 | 4.29 | 30.28 | 31.44 | 30.28 | 9222 |
| 1740699000 | 30.1 | -0.94 | -3.03 | 31.22 | 31.5 | 29.9 | 5780 |
| 1740612600 | 31.04 | 0.05 | 0.16 | 31.32 | 32.1 | 30.975 | 3970 |
| 1740526200 | 30.99 | -0.16 | -0.51 | 31.08 | 31.15 | 29.95 | 7614 |
| 1740439800 | 31.15 | -0.85 | -2.66 | 32.43 | 32.43 | 31.06 | 10268 |
| 1740180600 | 32 | -2.97 | -8.49 | 35.09 | 35.09 | 31.8 | 26160 |
| 1740094200 | 34.97 | -0.49 | -1.38 | 35.15 | 35.39 | 34.0671 | 12796 |
| 1740007800 | 35.46 | -1.21 | -3.30 | 36.16 | 36.16 | 35.14 | 10447 |
| 1739921400 | 36.67 | 1.08 | 3.03 | 36.15 | 36.84 | 35.84 | 11003 |
| 1739575800 | 35.59 | 0.46 | 1.31 | 35.38 | 35.59 | 35.1899 | 7406 |
| 1739489400 | 35.13 | 0.35 | 1.01 | 34.82 | 35.1342 | 33.695775 | 15186 |
| 1739403000 | 34.78 | 0.32 | 0.93 | 32.96 | 34.9625 | 32.7 | 17183 |
| 1739316600 | 34.46 | -0.43 | -1.23 | 34.67 | 34.67 | 33.96 | 10673 |
| 1739230200 | 34.89 | 1.35 | 4.03 | 34.33 | 35.0881 | 34.13 | 25027 |
| 1738971000 | 33.54 | 0.78 | 2.38 | 33.06 | 34.2299 | 33 | 21963 |
| 1738884600 | 32.759999 | 1.61 | 5.17 | 31.83 | 32.759999 | 31.83 | 15798 |
| 1738798200 | 31.15 | -1.05 | -3.26 | 31.83 | 31.83 | 30.9014 | 10697 |
| 1738711800 | 32.2 | 1.46 | 4.75 | 31.46 | 32.229999 | 31.22 | 6802 |
| 1738625400 | 30.74 | -1.65 | -5.09 | 30.24 | 32.11 | 29.891 | 26746 |
| 1738366200 | 32.39 | -0.79 | -2.38 | 33.28 | 33.62 | 32.27 | 16348 |
| 1738279800 | 33.18 | -1.73 | -4.96 | 32.49 | 33.5658 | 32.35 | 31381 |
| 1738193400 | 34.91 | -0.66 | -1.86 | 35.74 | 36.13 | 34.81 | 13350 |
| 1738107000 | 35.57 | -1.41 | -3.81 | 36.55 | 36.55 | 35.47 | 16539 |
| 1738020600 | 36.98 | 1.66 | 4.70 | 34.79 | 37.28 | 34.79 | 42673 |
| 1737761400 | 35.32 | 1.06 | 3.09 | 35.29 | 35.82 | 34.88 | 19848 |
| 1737675000 | 34.26 | 0 | 0.00 | 34.26 | 34.26 | 34.26 | 0 |
| 1737588600 | 34.26 | -0.75 | -2.14 | 35.33 | 35.33 | 34.26 | 8822 |
| 1737502200 | 35.01 | 1.65 | 4.95 | 33.93 | 35.03 | 33.93 | 25398 |
| 1737156600 | 33.36 | -0.82 | -2.40 | 34.37 | 34.5 | 33.35 | 38846 |
| 1737070200 | 34.18 | 1.37 | 4.18 | 33.259999 | 34.32 | 32.81 | 15704 |
| 1736983800 | 32.81 | 0.98 | 3.08 | 33.54 | 33.67 | 32.7 | 17467 |
| 1736897400 | 31.83 | 0.69 | 2.22 | 31.77 | 32.0845 | 31.42 | 17842 |
| 1736811000 | 31.14 | 0.23 | 0.74 | 30.06 | 31.18 | 29.92 | 14170 |
| 1736551800 | 30.91 | -0.61 | -1.94 | 30.99 | 31.8586 | 30.75 | 22774 |
| 1736379000 | 31.5203 | 0.05 | 0.16 | 31.47 | 31.5203 | 30.5 | 11420 |
| 1736292600 | 31.47 | 0.1 | 0.32 | 32.21 | 32.5901 | 31.12 | 11375 |
| 1736206200 | 31.37 | 0.72 | 2.35 | 31.93 | 32.34 | 31.29 | 45495 |
| 1735947000 | 30.65 | 1.13 | 3.83 | 29.92 | 30.85 | 29.0019 | 20617 |
| 1735860600 | 29.52 | 0.13 | 0.44 | 30.25 | 30.2628 | 29 | 9783 |
| 1735687800 | 29.39 | -0.11 | -0.37 | 29.6 | 29.9433 | 29.092 | 9962 |
| 1735601400 | 29.5 | -0.82 | -2.70 | 29.57 | 29.79 | 28.63 | 21825 |
| 1735342200 | 30.32 | -0.46 | -1.49 | 30.07 | 30.67 | 29.705 | 17799 |
| 1735255800 | 30.78 | 0.12 | 0.39 | 30.03 | 30.8147 | 30.03 | 24985 |
| 1735077840 | 30.66 | 0.78 | 2.61 | 29.94 | 30.66 | 29.6 | 15404 |
| 1734996600 | 29.88 | 0.34 | 1.15 | 29.46 | 29.95 | 29.17 | 27655 |
| 1734737400 | 29.54 | 0.43 | 1.48 | 29.19 | 30.305 | 28.16 | 47821 |
| 1734651000 | 29.11 | -0.6 | -2.02 | 30.35 | 30.75 | 28.99 | 30492 |
| 1734564600 | 29.71 | -2.3 | -7.19 | 32.259999 | 32.93 | 29.457 | 36211 |
| 1734478200 | 32.009999 | -0.5 | -1.54 | 31.96 | 32.068399 | 31.65 | 19001 |
| 1734391800 | 32.509999 | -0.42 | -1.28 | 32.869999 | 33.070999 | 32.3474 | 34396 |
| 1734132600 | 32.93 | -0.87 | -2.57 | 33.93 | 33.93 | 32.86 | 21035 |
| 1734046200 | 33.8 | -0.46 | -1.34 | 34.88 | 34.88 | 33.6 | 24200 |
| 1733959800 | 34.26 | -1.19 | -3.36 | 36 | 36 | 34.175 | 48814 |
| 1733873400 | 35.45 | 0.6 | 1.72 | 35.58 | 35.74 | 34.52 | 20637 |
| 1733787000 | 34.85 | -0.28 | -0.80 | 35.22 | 35.49 | 34.69 | 44998 |
| 1733527800 | 35.13 | -0.45 | -1.26 | 36.38 | 36.6299 | 34.91 | 26982 |
| 1733441400 | 35.58 | -2.09 | -5.55 | 38.05 | 38.48 | 35.55 | 16808 |
| 1733355000 | 37.67 | 0.17 | 0.45 | 37.73 | 37.73 | 36.95 | 10924 |
| 1733268600 | 37.5 | -2.17 | -5.47 | 39.68 | 39.68 | 37.5 | 14102 |
| 1733182200 | 39.67 | -0.62 | -1.54 | 40.2 | 40.2 | 39.1197 | 15983 |
