Hot Features
프리미엄
Direxion Daily Robotics Artificial Intel Auto index Bull 2xShs (UBOT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.6129955047 | 24.47 | 25.22 | 23.73 | 20449 | 24.54858646 | SP |
| 4 | -0.48 | -1.93548387097 | 24.8 | 26.9 | 21.46 | 24174 | 24.63444495 | SP |
| 12 | -1.81 | -6.92690394183 | 26.13 | 26.9 | 21.46 | 19156 | 24.65561051 | SP |
| 26 | 7.49 | 44.5038621509 | 16.83 | 26.9 | 16.66 | 15766 | 23.52410284 | SP |
| 52 | 2.72 | 12.5925925926 | 21.6 | 27.99 | 16.66 | 22492 | 23.65686238 | SP |
| 156 | -4.92 | -16.8262653899 | 29.24 | 31.17 | 8.93 | 24694 | 20.14963106 | SP |
| 260 | 11.76 | 93.6305732484 | 12.56 | 230.0845 | 3.01 | 28989 | 26.61352046 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.32 | -0.36 | -1.46 | 24.89 | 25.22 | 24.23 | 13451 |
| 1738279800 | 24.68 | 0.14 | 0.57 | 24.8 | 24.8 | 24.261 | 8837 |
| 1738193400 | 24.54 | -0.64 | -2.54 | 25.14 | 25.14 | 24.22 | 23127 |
| 1738107000 | 25.1788 | 1.15 | 4.78 | 24.29 | 25.2 | 24.017 | 27517 |
| 1738020600 | 24.03 | -2.37 | -8.98 | 24.47 | 24.878 | 23.73 | 29358 |
| 1737761400 | 26.4 | 0.23 | 0.88 | 26.62 | 26.9 | 26.21 | 69908 |
| 1737675000 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1737588600 | 26.17 | 0.58 | 2.27 | 26.1 | 26.34 | 26.02 | 35509 |
| 1737502200 | 25.59 | 1.4 | 5.78 | 24.91 | 25.6081 | 24.659 | 28545 |
| 1737156600 | 24.1914 | 0.62 | 2.64 | 24.25 | 24.3999 | 24.1808 | 17100 |
| 1737070200 | 23.57 | 0.27 | 1.16 | 23.71 | 23.77 | 23.45 | 17988 |
| 1736983800 | 23.2993 | 1.29 | 5.85 | 23.05 | 23.43 | 22.8701 | 12854 |
| 1736897400 | 22.0126 | 0.05 | 0.24 | 22.27 | 22.41 | 21.701 | 11639 |
| 1736811000 | 21.96 | -0.52 | -2.31 | 21.69 | 21.96 | 21.46 | 17818 |
| 1736551800 | 22.4786 | -0.84 | -3.61 | 22.59 | 22.599 | 22.09 | 20519 |
| 1736379000 | 23.32 | -0.33 | -1.40 | 23.38 | 23.3899 | 22.96 | 9503 |
| 1736292600 | 23.65 | -0.89 | -3.63 | 25 | 25 | 23.4687 | 11579 |
| 1736206200 | 24.54 | 0.35 | 1.43 | 24.8 | 25 | 24.44 | 53313 |
| 1735947000 | 24.1941 | 0.92 | 3.97 | 23.55 | 24.26 | 23.55 | 10208 |
| 1735860600 | 23.27 | 0.52 | 2.29 | 23.29 | 23.67 | 23.0301 | 33715 |
| 1735687800 | 22.7498 | -0.41 | -1.77 | 23.29 | 23.29 | 22.63 | 16870 |
| 1735601400 | 23.16 | -0.47 | -1.99 | 23.04 | 23.4599 | 22.79 | 20063 |
| 1735342200 | 23.63 | -0.59 | -2.44 | 24.07 | 24.07 | 23.1901 | 13450 |
| 1735255800 | 24.22 | 0.48 | 2.03 | 23.73 | 24.3 | 23.64 | 16024 |
| 1735077840 | 23.7371 | 0.28 | 1.19 | 23.5 | 23.84 | 23.5 | 15910 |
| 1734996600 | 23.4573 | 0.15 | 0.63 | 23.13 | 23.46 | 22.89 | 6868 |
| 1734737400 | 23.31 | 0.6 | 2.64 | 22.3811 | 23.61 | 22.3811 | 3628 |
| 1734651000 | 22.71 | -0.53 | -2.28 | 23.3 | 23.61 | 22.5 | 14882 |
| 1734564600 | 23.24 | -1.43 | -5.80 | 24.93 | 25.296 | 22.92 | 25743 |
| 1734478200 | 24.67 | -0.24 | -0.96 | 24.58 | 24.7048 | 24.23 | 6516 |
| 1734391800 | 24.91 | 0.38 | 1.55 | 24.75 | 24.9301 | 24.472058 | 22611 |
| 1734132600 | 24.53 | -0.57 | -2.25 | 24.9 | 24.9 | 24.35 | 36943 |
| 1734046200 | 25.0957 | -0.58 | -2.25 | 25.3838 | 25.5255 | 25.0957 | 4980 |
| 1733959800 | 25.6742 | 0.53 | 2.09 | 25.52 | 25.7595 | 25.3815 | 14296 |
| 1733873400 | 25.1486 | -0.71 | -2.75 | 25.89 | 25.89 | 25.09 | 28444 |
| 1733787000 | 25.86 | -0.44 | -1.68 | 26.33 | 26.34 | 25.67 | 11530 |
| 1733527800 | 26.3006 | 0.29 | 1.10 | 26.33 | 26.427 | 26.1401 | 12528 |
| 1733441400 | 26.0149 | -0.34 | -1.27 | 26.32 | 26.3249 | 25.94 | 15526 |
| 1733355000 | 26.35 | 0.86 | 3.37 | 25.75 | 26.3899 | 25.75 | 68034 |
| 1733268600 | 25.49 | 0.27 | 1.07 | 25.23 | 25.5399 | 25.1553 | 4897 |
| 1733182200 | 25.2189 | 0.1 | 0.39 | 25.41 | 25.41 | 25.06 | 19911 |
| 1732917840 | 25.12 | 0.7 | 2.87 | 24.54 | 25.18 | 24.54 | 22798 |
| 1732750200 | 24.42 | -0.64 | -2.55 | 24.82 | 24.82 | 24.17 | 6300 |
| 1732663800 | 25.06 | -0.28 | -1.10 | 25.22 | 25.22 | 24.9017 | 4773 |
| 1732577400 | 25.34 | 0.04 | 0.16 | 25.61 | 25.7 | 25.12 | 8513 |
| 1732318200 | 25.3 | 0.37 | 1.48 | 24.96 | 25.3328 | 24.94 | 29627 |
| 1732231800 | 24.93 | 0.7 | 2.87 | 24.65 | 25.08 | 24.22 | 12253 |
| 1732145400 | 24.2334 | -0.13 | -0.52 | 24.42 | 24.45 | 23.77 | 17542 |
| 1732059000 | 24.36 | 0.88 | 3.75 | 23.5217 | 24.4 | 23.52 | 13815 |
| 1731972600 | 23.48 | 0.12 | 0.51 | 23.36 | 23.7 | 23.305 | 5372 |
| 1731713400 | 23.36 | -0.7 | -2.89 | 23.8269 | 23.8269 | 23.22 | 8881 |
| 1731627000 | 24.0552 | -0.54 | -2.20 | 24.69 | 24.69 | 23.9853 | 10286 |
| 1731540600 | 24.5966 | -0.46 | -1.85 | 24.86 | 25.0609 | 24.55 | 24449 |
| 1731454200 | 25.06 | -0.87 | -3.37 | 25.51 | 25.51 | 24.77 | 10337 |
| 1731367800 | 25.9337 | 0.08 | 0.32 | 26.13 | 26.2414 | 25.65 | 13483 |
| 1731108600 | 25.85 | 0.39 | 1.53 | 25.5 | 25.8608 | 25.401 | 9124 |
| 1731022200 | 25.46 | 0.34 | 1.35 | 24.9 | 25.5584 | 24.9 | 20016 |
| 1730935800 | 25.12 | 0.64 | 2.61 | 25.1 | 25.25 | 24.7 | 28758 |
| 1730849400 | 24.48 | 1.13 | 4.84 | 23.9 | 24.51 | 23.84 | 30793 |
| 1730763000 | 23.35 | 0.14 | 0.60 | 23.35 | 23.88 | 23.35 | 7429 |
