Hot Features
프리미엄
Direxion Daily 7 to 10 Year Treasury Bear 3X Shares (TYO)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -2.71844660194 | 15.45 | 15.63 | 14.9001 | 46937 | 15.32197223 | SP |
| 4 | 0.27 | 1.82926829268 | 14.76 | 15.63 | 14.65 | 31639 | 15.1140747 | SP |
| 12 | 1.39 | 10.1906158358 | 13.64 | 15.63 | 13.6094 | 29959 | 14.53816067 | SP |
| 26 | 1.285 | 9.34885412877 | 13.745 | 15.63 | 12.1884 | 20756 | 13.96945177 | SP |
| 52 | 1.3 | 9.4683175528 | 13.73 | 15.63 | 12.1884 | 22018 | 14.1719892 | SP |
| 156 | 5.88 | 64.262295082 | 9.15 | 16.77 | 8.69 | 79832 | 12.26819743 | SP |
| 260 | 4.16 | 38.2704691812 | 10.87 | 16.77 | 7.6025 | 62417 | 11.40460079 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 15 | -0.01 | -0.07 | 14.91 | 15.02 | 14.91 | 109876 |
| 1737070200 | 15.01 | -0.1 | -0.66 | 15.11 | 15.17 | 14.9001 | 39600 |
| 1736983800 | 15.11 | -0.48 | -3.08 | 15.15 | 15.18 | 15.06 | 70282 |
| 1736897400 | 15.59 | -0.01 | -0.06 | 15.62 | 15.63 | 15.5304 | 23457 |
| 1736811000 | 15.6 | 0.12 | 0.78 | 15.57 | 15.62 | 15.52 | 41247 |
| 1736551800 | 15.48 | 0.31 | 2.04 | 15.45 | 15.5444 | 15.3622 | 60097 |
| 1736379000 | 15.17 | -0.06 | -0.39 | 15.33 | 15.33 | 15.14 | 25658 |
| 1736292600 | 15.23 | 0.22 | 1.47 | 15.09 | 15.25 | 15.04 | 23302 |
| 1736206200 | 15.01 | 0.02 | 0.13 | 15.03 | 15.09 | 14.985 | 24007 |
| 1735947000 | 14.99 | 0.11 | 0.74 | 14.87 | 14.99 | 14.81 | 39893 |
| 1735860600 | 14.88 | -0.01 | -0.07 | 14.83 | 14.95 | 14.7492 | 16220 |
| 1735687800 | 14.89 | 0.11 | 0.74 | 14.76 | 14.91 | 14.72 | 33545 |
| 1735601400 | 14.78 | -0.27 | -1.76 | 14.86 | 14.86 | 14.7771 | 32288 |
| 1735342200 | 15.045 | 0.15 | 0.97 | 14.92 | 15.045 | 14.912 | 12390 |
| 1735255800 | 14.9 | -0.05 | -0.35 | 15.05 | 15.09 | 14.8901 | 12298 |
| 1735077840 | 14.953 | 0.02 | 0.11 | 15.09 | 15.09 | 14.953 | 7654 |
| 1734996600 | 14.9368 | 0.12 | 0.79 | 14.78 | 14.97 | 14.78 | 31449 |
| 1734737400 | 14.82 | -0.12 | -0.79 | 14.76 | 14.82 | 14.65 | 44484 |
| 1734651000 | 14.9381 | 0.21 | 1.41 | 14.93 | 15 | 14.87 | 19395 |
| 1734564600 | 14.73 | 0.32 | 2.22 | 14.49 | 14.7597 | 14.36 | 26072 |
| 1734478200 | 14.41 | 0.03 | 0.23 | 14.39 | 14.41 | 14.34 | 11677 |
| 1734391800 | 14.377 | -0.01 | -0.07 | 14.36 | 14.422 | 14.33 | 9756 |
| 1734132600 | 14.3865 | 0.21 | 1.46 | 14.3 | 14.4204 | 14.2922 | 110852 |
| 1734046200 | 14.18 | 0.16 | 1.14 | 14.09 | 14.18 | 14.0495 | 104718 |
| 1733959800 | 14.02 | 0.15 | 1.08 | 13.87 | 14.02 | 13.8265 | 10439 |
| 1733873400 | 13.87 | 0.07 | 0.51 | 13.91 | 13.93 | 13.8582 | 12683 |
| 1733787000 | 13.8 | 0.14 | 1.06 | 13.68 | 13.8 | 13.68 | 6853 |
| 1733527800 | 13.6553 | -0.1 | -0.76 | 13.64 | 13.7459 | 13.6094 | 21859 |
| 1733441400 | 13.76 | 0 | 0.00 | 13.89 | 13.89 | 13.74 | 7029 |
| 1733355000 | 13.7594 | -0.16 | -1.15 | 13.99 | 14.01 | 13.7594 | 7413 |
| 1733268600 | 13.92 | 0.11 | 0.80 | 13.78 | 13.92 | 13.74 | 33090 |
| 1733182200 | 13.81 | 0.02 | 0.15 | 13.88 | 13.95 | 13.7615 | 20441 |
| 1732917840 | 13.79 | -0.14 | -1.01 | 13.83 | 13.85 | 13.78 | 7298 |
| 1732750200 | 13.93 | -0.18 | -1.26 | 13.96 | 13.9925 | 13.897 | 9938 |
| 1732663800 | 14.1079 | 0.1 | 0.70 | 14.07 | 14.1638 | 14.07 | 8461 |
| 1732577400 | 14.01 | -0.42 | -2.91 | 14.06 | 14.11 | 13.993 | 15442 |
| 1732318200 | 14.43 | -0.04 | -0.28 | 14.44 | 14.49 | 14.4 | 84120 |
| 1732231800 | 14.4706 | 0.03 | 0.21 | 14.39 | 14.51 | 14.34 | 43257 |
| 1732145400 | 14.44 | 0.06 | 0.41 | 14.53 | 14.53 | 14.39 | 17681 |
| 1732059000 | 14.3805 | -0.06 | -0.41 | 14.3 | 14.385 | 14.3 | 7171 |
| 1731972600 | 14.44 | -0.11 | -0.72 | 14.6 | 14.6 | 14.44 | 46750 |
| 1731713400 | 14.545 | -0.03 | -0.17 | 14.65 | 14.73 | 14.41 | 53406 |
| 1731627000 | 14.57 | 0.04 | 0.24 | 14.5 | 14.6 | 14.45 | 48057 |
| 1731540600 | 14.5347 | 0.02 | 0.17 | 14.32 | 14.599 | 14.32 | 10463 |
| 1731454200 | 14.51 | 0.3 | 2.11 | 14.43 | 14.55 | 14.32 | 42068 |
| 1731367800 | 14.21 | 0.08 | 0.57 | 14.22 | 14.29 | 14.21 | 51828 |
| 1731108600 | 14.13 | -0.03 | -0.21 | 14.13 | 14.13 | 14.0106 | 26149 |
| 1731022200 | 14.16 | -0.37 | -2.55 | 14.34 | 14.37 | 14.15 | 38695 |
| 1730935800 | 14.53 | 0.45 | 3.20 | 14.5888 | 14.62 | 14.4399 | 30947 |
| 1730849400 | 14.08 | 0.01 | 0.07 | 14.11 | 14.27 | 14.02 | 11251 |
| 1730763000 | 14.07 | -0.26 | -1.81 | 14.05 | 14.1543 | 13.99 | 53061 |
| 1730500200 | 14.33 | 0.27 | 1.92 | 14.03 | 14.33 | 13.99 | 22689 |
| 1730413800 | 14.06 | 0.05 | 0.34 | 14.06 | 14.177 | 13.95 | 34158 |
| 1730327400 | 14.0118 | 0.06 | 0.45 | 13.89 | 14.03 | 13.81 | 8898 |
| 1730241000 | 13.9494 | -0 | -0.00 | 14.11 | 14.1521 | 13.94 | 22302 |
| 1730154600 | 13.95 | 0.09 | 0.65 | 13.85 | 14.02 | 13.85 | 30123 |
| 1729895400 | 13.86 | 0.12 | 0.87 | 13.64 | 13.88 | 13.64 | 13368 |
| 1729809000 | 13.7403 | -0.1 | -0.72 | 13.78 | 13.82 | 13.69 | 20222 |
| 1729722600 | 13.84 | 0.13 | 0.91 | 13.89 | 13.8996 | 13.8018 | 21949 |
| 1729636200 | 13.715 | 0.03 | 0.18 | 13.67 | 13.74 | 13.6 | 30010 |
| 1729549800 | 13.69 | 0.32 | 2.41 | 13.51 | 13.69 | 13.51 | 20425 |
