Hot Features
프리미엄
Direxion Daily Uranium Industry Bull 2x Shares (URAA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.94 | -16.6314900802 | 23.69 | 24.005 | 17.5101 | 63904 | 18.58947101 | SP |
| 4 | 1.27 | 6.87229437229 | 18.48 | 24.005 | 17.5101 | 34299 | 19.93438597 | SP |
| 12 | -4.28 | -17.8110694965 | 24.03 | 27.89 | 17.5101 | 23709 | 21.87712545 | SP |
| 26 | -1.55 | -7.27699530516 | 21.3 | 30.89 | 14.5 | 19197 | 22.39488067 | SP |
| 52 | -5.47 | -21.6891356067 | 25.22 | 30.89 | 14.5 | 16616 | 22.44152546 | SP |
| 156 | -5.47 | -21.6891356067 | 25.22 | 30.89 | 14.5 | 16616 | 22.44152546 | SP |
| 260 | -5.47 | -21.6891356067 | 25.22 | 30.89 | 14.5 | 16616 | 22.44152546 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 19.75 | 0.57 | 2.97 | 19.44 | 20.2 | 19.44 | 16577 |
| 1738193400 | 19.18 | 1.06 | 5.85 | 18.26 | 19.26 | 18.26 | 40404 |
| 1738107000 | 18.12 | 0.57 | 3.25 | 18.21 | 18.25 | 17.52 | 45651 |
| 1738020600 | 17.55 | -5.11 | -22.55 | 20.75 | 20.75 | 17.5101 | 135545 |
| 1737761400 | 22.66 | -0.11 | -0.48 | 23.69 | 24.005 | 22.5 | 34017 |
| 1737675000 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 0 |
| 1737588600 | 22.77 | 1.79 | 8.53 | 21.78 | 23.5 | 21.78 | 101252 |
| 1737502200 | 20.98 | 1.49 | 7.64 | 20.37 | 20.98 | 20.155 | 35635 |
| 1737156600 | 19.4908 | 0.79 | 4.23 | 18.7 | 19.81 | 18.7 | 10547 |
| 1737070200 | 18.7 | -0.48 | -2.50 | 19.3 | 19.3 | 18.65 | 9070 |
| 1736983800 | 19.18 | 0.71 | 3.86 | 19.23 | 19.45 | 18.775 | 5297 |
| 1736897400 | 18.4667 | 0.28 | 1.52 | 18.7 | 18.9999 | 18.4 | 7556 |
| 1736811000 | 18.19 | -0.29 | -1.57 | 18.16 | 18.7 | 17.91 | 5043 |
| 1736551800 | 18.48 | -0.73 | -3.80 | 18.68 | 18.9 | 18.1901 | 16929 |
| 1736379000 | 19.21 | -0.5 | -2.54 | 18.89 | 19.21 | 18.4 | 19500 |
| 1736292600 | 19.71 | -1.91 | -8.83 | 21.541 | 21.541 | 19.69 | 24583 |
| 1736206200 | 21.62 | 0.6 | 2.85 | 21.79 | 22.6 | 21.3701 | 38764 |
| 1735947000 | 21.02 | 0.77 | 3.80 | 20.32 | 21.02 | 19.9001 | 26729 |
| 1735860600 | 20.25 | 2.21 | 12.25 | 18.48 | 20.25 | 18.48 | 22098 |
| 1735687800 | 18.04 | 0.03 | 0.18 | 17.99 | 18.5878 | 17.95 | 12439 |
| 1735601400 | 18.0076 | -0.7 | -3.74 | 18.7 | 18.81 | 17.9961 | 13003 |
| 1735342200 | 18.7064 | -0.03 | -0.18 | 18.55 | 18.74 | 18.0913 | 4935 |
| 1735255800 | 18.74 | 0.05 | 0.28 | 18.43 | 18.8381 | 18.43 | 6598 |
| 1735077840 | 18.6873 | -0.4 | -2.11 | 19.15 | 19.15 | 18.06 | 2367 |
| 1734996600 | 19.09 | 0.3 | 1.60 | 18.84 | 19.1 | 18.69 | 7062 |
| 1734737400 | 18.7899 | -0.21 | -1.11 | 18.3595 | 19.2916 | 18.3595 | 7322 |
| 1734651000 | 19 | 0.45 | 2.43 | 19.08 | 19.0955 | 18.74 | 10620 |
| 1734564600 | 18.55 | -1.23 | -6.22 | 20.02 | 20.435 | 18.55 | 21627 |
| 1734478200 | 19.78 | -0.49 | -2.42 | 19.85 | 19.9 | 19.18 | 24050 |
| 1734391800 | 20.27 | -0.74 | -3.52 | 20.39 | 20.59 | 20 | 47779 |
| 1734132600 | 21.01 | -1.38 | -6.16 | 22.42 | 22.42 | 21.01 | 18852 |
| 1734046200 | 22.39 | -1.32 | -5.57 | 22.58 | 23.3 | 21.86 | 17929 |
| 1733959800 | 23.71 | 0.83 | 3.63 | 23.29 | 23.72 | 22.5 | 8778 |
| 1733873400 | 22.88 | -0.28 | -1.19 | 23 | 23.3026 | 22.8421 | 8139 |
| 1733787000 | 23.155 | -2.05 | -8.14 | 24.5 | 24.5567 | 23.06 | 19370 |
| 1733527800 | 25.2057 | -0.15 | -0.61 | 25.53 | 25.7104 | 24.98 | 22223 |
| 1733441400 | 25.36 | 0.36 | 1.44 | 24.79 | 25.64 | 24.51 | 5550 |
| 1733355000 | 25.0003 | -0.37 | -1.47 | 25.53 | 26.1 | 24.65 | 9154 |
| 1733268600 | 25.3721 | 0.15 | 0.59 | 25.345 | 25.3852 | 24.3 | 5274 |
| 1733182200 | 25.2235 | -0.64 | -2.48 | 26.38 | 26.38 | 24.82 | 36138 |
| 1732917840 | 25.8652 | 0.74 | 2.96 | 25.82 | 26.98 | 25.72 | 38295 |
| 1732750200 | 25.1206 | 0.04 | 0.15 | 25.07 | 25.6999 | 24.83 | 31145 |
| 1732663800 | 25.0836 | -0.63 | -2.45 | 25.45 | 25.6049 | 25.08 | 11434 |
| 1732577400 | 25.7124 | -1.48 | -5.45 | 27.62 | 27.62 | 25.15 | 18660 |
| 1732318200 | 27.1946 | -0.36 | -1.29 | 27.2061 | 27.36 | 26.2101 | 22697 |
| 1732231800 | 27.55 | 1.86 | 7.23 | 26.13 | 27.55 | 25.64 | 34745 |
| 1732145400 | 25.6932 | -1.07 | -3.99 | 26.5 | 26.5 | 25.16 | 13470 |
| 1732059000 | 26.76 | 0.85 | 3.29 | 25.75 | 26.7899 | 25.6441 | 18676 |
| 1731972600 | 25.9068 | 2.7 | 11.63 | 24.09 | 26.33 | 24.09 | 21059 |
| 1731713400 | 23.2075 | -0.12 | -0.53 | 22.69 | 25.115 | 22.155 | 24794 |
| 1731627000 | 23.33 | 0.51 | 2.22 | 23.3803 | 23.4 | 22.7523 | 7709 |
| 1731540600 | 22.8232 | -0.95 | -4.00 | 24.4 | 24.4 | 22.4852 | 19158 |
| 1731454200 | 23.7751 | 0.1 | 0.40 | 22.93 | 23.99 | 22 | 56247 |
| 1731367800 | 23.68 | -0.71 | -2.91 | 24.37 | 24.37 | 22.6999 | 18403 |
| 1731108600 | 24.3899 | -0.84 | -3.33 | 25.1 | 25.1 | 23.7501 | 15424 |
| 1731022200 | 25.2303 | 1.8 | 7.70 | 24.2 | 25.6 | 23.18 | 24221 |
| 1730935800 | 23.4273 | 0.5 | 2.19 | 23.73 | 23.855 | 22.7 | 23328 |
| 1730849400 | 22.9262 | 0.08 | 0.34 | 23.25 | 23.5 | 22.7 | 5719 |
| 1730763000 | 22.8494 | -0.88 | -3.70 | 23.4 | 23.4 | 22 | 15384 |
| 1730500200 | 23.7261 | -0.55 | -2.28 | 24.9 | 25.2 | 23.49 | 6077 |
| 1730413800 | 24.2798 | -0.85 | -3.37 | 24.66 | 25.225 | 23.5806 | 8780 |
