Hot Features
프리미엄
Direxion Daily 7 to 10 Year Treasury Bull 3X Shares (TYD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.94372294372 | 23.1 | 23.85 | 23.1 | 35983 | 23.62272696 | SP |
| 4 | 0.12 | 0.50718512257 | 23.66 | 23.85 | 22.37 | 58850 | 23.13246915 | SP |
| 12 | -0.82 | -3.33333333333 | 24.6 | 26.02 | 22.37 | 56487 | 24.09904905 | SP |
| 26 | -2.34 | -8.95865237366 | 26.12 | 29.4399 | 22.37 | 82806 | 26.44599638 | SP |
| 52 | -3.29 | -12.1536756557 | 27.07 | 29.4399 | 22.37 | 60623 | 26.12681693 | SP |
| 156 | -25.14 | -51.3900245298 | 48.92 | 50.48 | 22.25 | 45292 | 28.49898433 | SP |
| 260 | -31.69 | -57.1299801695 | 55.47 | 71.606 | 22.25 | 31007 | 32.55992795 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 23.78 | 0.14 | 0.59 | 23.76 | 23.9 | 23.76 | 13103 |
| 1738193400 | 23.64 | -0.09 | -0.38 | 23.78 | 23.85 | 23.5 | 26088 |
| 1738107000 | 23.73 | 0 | 0.00 | 23.61 | 23.76 | 23.53 | 36295 |
| 1738020600 | 23.73 | 0.43 | 1.85 | 23.78 | 23.7896 | 23.59 | 51103 |
| 1737761400 | 23.3 | -0.08 | -0.34 | 23.1 | 23.38 | 23.1 | 30447 |
| 1737675000 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
| 1737588600 | 23.38 | -0.17 | -0.72 | 23.47 | 23.51 | 23.3 | 42933 |
| 1737502200 | 23.55 | 0.23 | 0.99 | 23.58 | 23.61 | 23.47 | 59579 |
| 1737156600 | 23.32 | 0 | 0.00 | 23.33 | 23.41 | 23.265 | 47765 |
| 1737070200 | 23.32 | 0.19 | 0.82 | 23.1 | 23.45 | 23 | 76856 |
| 1736983800 | 23.13 | 0.65 | 2.89 | 23.16 | 23.17 | 23.04 | 106545 |
| 1736897400 | 22.48 | 0.02 | 0.09 | 22.49 | 22.5 | 22.38 | 58680 |
| 1736811000 | 22.46 | -0.09 | -0.40 | 22.47 | 22.53 | 22.37 | 92596 |
| 1736551800 | 22.55 | -0.54 | -2.34 | 22.62 | 22.78 | 22.5 | 90256 |
| 1736379000 | 23.09 | 0.1 | 0.43 | 22.9 | 23.1 | 22.85 | 68254 |
| 1736292600 | 22.99 | -0.31 | -1.33 | 23.21 | 23.23 | 22.922 | 74748 |
| 1736206200 | 23.3 | -0.09 | -0.38 | 23.28 | 23.34 | 23.18 | 59179 |
| 1735947000 | 23.39 | -0.14 | -0.59 | 23.56 | 23.6184 | 23.37 | 27637 |
| 1735860600 | 23.53 | 0.08 | 0.34 | 23.66 | 23.715 | 23.37 | 51487 |
| 1735687800 | 23.45 | -0.16 | -0.68 | 23.75 | 23.75 | 23.44 | 93231 |
| 1735601400 | 23.61 | 0.38 | 1.64 | 23.52 | 23.63 | 23.52 | 48156 |
| 1735342200 | 23.23 | -0.18 | -0.77 | 23.4 | 23.43 | 23.21 | 27924 |
| 1735255800 | 23.41 | 0.03 | 0.13 | 23.11 | 23.45 | 23.11 | 41285 |
| 1735077840 | 23.38 | 0.01 | 0.04 | 23.23 | 23.38 | 23.17 | 57169 |
| 1734996600 | 23.37 | -0.55 | -2.30 | 23.62 | 23.62 | 23.32 | 45573 |
| 1734737400 | 23.92 | 0.23 | 0.97 | 24.03 | 24.12 | 23.89 | 40183 |
| 1734651000 | 23.69 | -0.31 | -1.29 | 23.72 | 23.7801 | 23.555 | 87709 |
| 1734564600 | 24 | -0.58 | -2.36 | 24.58 | 24.64 | 23.95 | 72508 |
| 1734478200 | 24.5793 | -0 | -0.00 | 24.57 | 24.68 | 24.54 | 25354 |
| 1734391800 | 24.58 | 0.01 | 0.04 | 24.73 | 24.73 | 24.5 | 63156 |
| 1734132600 | 24.57 | -0.37 | -1.48 | 24.76 | 24.81 | 24.535 | 64069 |
| 1734046200 | 24.94 | -0.31 | -1.23 | 25.11 | 25.2 | 24.93 | 56460 |
| 1733959800 | 25.25 | -0.22 | -0.87 | 25.56 | 25.6 | 25.22 | 18620 |
| 1733873400 | 25.4728 | -0.16 | -0.61 | 25.44 | 25.52 | 25.4 | 16574 |
| 1733787000 | 25.63 | -0.25 | -0.97 | 25.82 | 25.82 | 25.63 | 21177 |
| 1733527800 | 25.88 | 0.19 | 0.74 | 25.92 | 26.02 | 25.745 | 42476 |
| 1733441400 | 25.69 | 0.01 | 0.04 | 25.51 | 25.7199 | 25.47 | 21865 |
| 1733355000 | 25.68 | 0.28 | 1.10 | 25.22 | 25.7184 | 25.22 | 82646 |
| 1733268600 | 25.4 | -0.23 | -0.90 | 25.73 | 25.73 | 25.39 | 47207 |
| 1733182200 | 25.63 | 0.03 | 0.12 | 25.46 | 25.705 | 25.3601 | 41402 |
| 1732917840 | 25.6 | 0.29 | 1.15 | 25.48 | 25.6403 | 25.48 | 43970 |
| 1732750200 | 25.31 | 0.27 | 1.08 | 25.31 | 25.45 | 25.2 | 55097 |
| 1732663800 | 25.04 | -0.17 | -0.67 | 25.1 | 25.1 | 24.93 | 41985 |
| 1732577400 | 25.21 | 0.75 | 3.07 | 25.1 | 25.2403 | 25.035 | 83594 |
| 1732318200 | 24.46 | 0.03 | 0.12 | 24.53 | 24.53 | 24.4 | 57734 |
| 1732231800 | 24.43 | -0.05 | -0.20 | 24.62 | 24.6598 | 24.35 | 24293 |
| 1732145400 | 24.48 | -0.11 | -0.45 | 24.4 | 24.565 | 24.3897 | 64604 |
| 1732059000 | 24.59 | 0.17 | 0.70 | 24.6423 | 24.69 | 24.5825 | 47377 |
| 1731972600 | 24.42 | 0.12 | 0.49 | 24.21 | 24.4769 | 24.16 | 39056 |
| 1731713400 | 24.3 | 0.01 | 0.04 | 24.14 | 24.5 | 23.96 | 79165 |
| 1731627000 | 24.29 | -0.02 | -0.08 | 24.45 | 24.56 | 24.2 | 74193 |
| 1731540600 | 24.31 | -0.02 | -0.08 | 24.65 | 24.65 | 24.2 | 29582 |
| 1731454200 | 24.33 | -0.48 | -1.93 | 24.51 | 24.67 | 24.2601 | 79475 |
| 1731367800 | 24.81 | -0.24 | -0.96 | 24.8 | 24.8272 | 24.6801 | 91633 |
| 1731108600 | 25.05 | 0.17 | 0.68 | 25.06 | 25.23 | 24.95 | 100213 |
| 1731022200 | 24.88 | 0.55 | 2.26 | 24.6 | 25 | 24.5531 | 123143 |
| 1730935800 | 24.33 | -0.81 | -3.22 | 24.185 | 24.5084 | 24.12 | 206757 |
| 1730849400 | 25.14 | 0.08 | 0.32 | 24.96 | 25.19 | 24.72 | 62266 |
| 1730763000 | 25.06 | 0.39 | 1.58 | 25.22 | 25.26 | 24.9201 | 154508 |
| 1730500200 | 24.67 | -0.48 | -1.91 | 25.23 | 25.292 | 24.67 | 141172 |
| 1730413800 | 25.15 | -0.03 | -0.12 | 25.09 | 25.26 | 24.91 | 50521 |
