Hot Features
프리미엄
Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 4.31632961062 | 33.13 | 39.79 | 33.13 | 23346 | 38.57372547 | SP |
| 4 | -9.81 | -22.1095334686 | 44.37 | 48.21 | 32.2837 | 21846 | 37.74304216 | SP |
| 12 | -18.28 | -34.595003785 | 52.84 | 61.94 | 32.2837 | 24065 | 49.58271504 | SP |
| 26 | -6.55 | -15.9328630504 | 41.11 | 67.27 | 32.2837 | 30880 | 51.05039891 | SP |
| 52 | -1.06 | -2.97585626053 | 35.62 | 67.27 | 24.0725 | 28552 | 42.72739229 | SP |
| 156 | -30.44 | -46.8307692308 | 65 | 72.3 | 14.9453 | 46109 | 31.09933223 | SP |
| 260 | 21.16 | 157.910447761 | 13.4 | 111.4577 | 10.625 | 41848 | 39.34852936 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201000 | 34.56 | -3.63 | -9.51 | 37.5 | 37.5 | 34.26 | 19415 |
| 1743114600 | 38.19 | 0.19 | 0.50 | 37.63 | 39.79 | 37.4105 | 17734 |
| 1743028200 | 38 | -1.7 | -4.28 | 39.55 | 39.55 | 37.6103 | 30280 |
| 1742941800 | 39.7 | 0.78 | 2.00 | 39.2 | 39.73 | 38.77 | 26127 |
| 1742855400 | 38.92 | 3.92 | 11.20 | 36.49 | 38.98 | 36.49 | 37487 |
| 1742596200 | 35 | 0.39 | 1.13 | 33.13 | 35 | 33.13 | 5101 |
| 1742509800 | 34.61 | -0.31 | -0.89 | 34.33 | 35.83 | 33.92 | 7658 |
| 1742423400 | 34.92 | 1.87 | 5.66 | 33.5 | 35.33 | 33.5 | 17516 |
| 1742337000 | 33.049999 | -1.88 | -5.38 | 33.95 | 33.95 | 32.67 | 15636 |
| 1742250600 | 34.93 | 0.16 | 0.46 | 34.88 | 35.42 | 34 | 22937 |
| 1741991400 | 34.77 | 1.97 | 6.01 | 34.04 | 34.8 | 33.43 | 20304 |
| 1741905000 | 32.799999 | -2.55 | -7.21 | 35.18 | 35.18 | 32.2837 | 19565 |
| 1741818600 | 35.35 | 0.5 | 1.43 | 36.36 | 36.5 | 34.02 | 28851 |
| 1741732200 | 34.85 | -1.07 | -2.98 | 35.57 | 36.09 | 33.72 | 36335 |
| 1741645800 | 35.92 | -4.28 | -10.65 | 38.2 | 38.43 | 34.82 | 39555 |
| 1741390200 | 40.2 | -0.16 | -0.40 | 39.79 | 40.3597 | 37.0184 | 18249 |
| 1741303800 | 40.36 | -3.31 | -7.58 | 41.63 | 42.44 | 39.88 | 20341 |
| 1741217400 | 43.67 | 1.75 | 4.17 | 42.09 | 43.8184 | 41.67 | 23526 |
| 1741131000 | 41.92 | -2.48 | -5.59 | 42.37 | 43.8 | 40.245 | 25914 |
| 1741044600 | 44.4 | -2.51 | -5.35 | 47.9 | 48.21 | 42.9094 | 15845 |
| 1740785400 | 46.91 | 2.27 | 5.09 | 44.37 | 46.91 | 44.25 | 7356 |
| 1740699000 | 44.64 | -2.08 | -4.45 | 47.17 | 47.17 | 44.52 | 11750 |
| 1740612600 | 46.72 | -0.57 | -1.21 | 48.28 | 48.7857 | 46.3401 | 9735 |
| 1740526200 | 47.29 | -0.74 | -1.54 | 47.92 | 48.14 | 45.65 | 17876 |
| 1740439800 | 48.03 | -0.4 | -0.83 | 49.36 | 49.36 | 47.4 | 11464 |
| 1740180600 | 48.43 | -4.37 | -8.28 | 53 | 53.34 | 47.985 | 30613 |
| 1740094200 | 52.8 | -1.34 | -2.48 | 53.83 | 53.83 | 51.72 | 24980 |
| 1740007800 | 54.14 | -0.18 | -0.33 | 54.02 | 54.18 | 53.5201 | 2672 |
| 1739921400 | 54.32 | -0.5 | -0.91 | 55.32 | 55.32 | 53.34 | 9382 |
| 1739575800 | 54.82 | -0.1 | -0.18 | 55.73 | 55.8 | 54.315 | 12571 |
| 1739489400 | 54.92 | 2.23 | 4.23 | 53.98 | 55.05 | 53.29 | 11945 |
| 1739403000 | 52.69 | 0.07 | 0.13 | 51.07 | 53.34 | 51.07 | 16277 |
| 1739316600 | 52.62 | -1.9 | -3.48 | 53.19 | 53.7 | 52.2435 | 13824 |
| 1739230200 | 54.52 | 0.41 | 0.76 | 54.67 | 55.19 | 53.89 | 13902 |
| 1738971000 | 54.11 | -3.05 | -5.34 | 56.02 | 57.35 | 53.9 | 32557 |
| 1738884600 | 57.16 | 0.42 | 0.74 | 57.33 | 57.47 | 56.72 | 19169 |
| 1738798200 | 56.74 | -2.02 | -3.44 | 57.47 | 57.57 | 56.2717 | 23610 |
| 1738711800 | 58.76 | 2.25 | 3.98 | 57.08 | 58.76 | 56.9937 | 26957 |
| 1738625400 | 56.51 | -2.4 | -4.07 | 55.14 | 57.33 | 53.93 | 40351 |
| 1738366200 | 58.91 | -1.23 | -2.05 | 60.03 | 61.94 | 58.77 | 31729 |
| 1738279800 | 60.14 | 1.81 | 3.10 | 60.18 | 61 | 58.95 | 29293 |
| 1738193400 | 58.33 | -0.49 | -0.83 | 59 | 59.25 | 57.9 | 11576 |
| 1738107000 | 58.82 | 0.26 | 0.44 | 58.18 | 59.186 | 57.2 | 32409 |
| 1738020600 | 58.56 | 1.05 | 1.83 | 55.48 | 58.56 | 55 | 24104 |
| 1737761400 | 57.51 | -0.17 | -0.29 | 58.74 | 58.74 | 57.36 | 17373 |
| 1737675000 | 57.68 | 0 | 0.00 | 57.68 | 57.68 | 57.68 | 0 |
| 1737588600 | 57.68 | -0.73 | -1.25 | 58.4 | 58.6643 | 57.43 | 31612 |
| 1737502200 | 58.41 | 1.12 | 1.95 | 58.3 | 58.41 | 56.6039 | 32790 |
| 1737156600 | 57.29 | 2.39 | 4.35 | 56.52 | 58.2293 | 56.52 | 99855 |
| 1737070200 | 54.9 | -1.07 | -1.91 | 55.78 | 55.8599 | 54.2601 | 29679 |
| 1736983800 | 55.97 | 4.21 | 8.13 | 54.89 | 55.97 | 54.6994 | 75845 |
| 1736897400 | 51.76 | -0.39 | -0.75 | 54.1 | 54.301 | 51.465 | 19967 |
| 1736811000 | 52.15 | 0.84 | 1.64 | 50.01 | 52.15 | 49.9176 | 12723 |
| 1736551800 | 51.31 | -1.91 | -3.59 | 52 | 52.5701 | 50.4801 | 18310 |
| 1736379000 | 53.22 | 0.75 | 1.43 | 52.39 | 53.5 | 52.1511 | 8933 |
| 1736292600 | 52.47 | -3.27 | -5.87 | 55.63 | 55.63 | 52.42 | 44876 |
| 1736206200 | 55.74 | 0.38 | 0.69 | 57.18 | 57.18 | 55.1541 | 29307 |
| 1735947000 | 55.36 | 3.28 | 6.30 | 52.84 | 55.36 | 52.5175 | 26402 |
| 1735860600 | 52.08 | -2.31 | -4.25 | 54.75 | 54.75 | 51.12 | 35131 |
| 1735687800 | 54.39 | -1.23 | -2.21 | 56.25 | 56.69 | 54.19 | 20994 |
| 1735601400 | 55.62 | -2.7 | -4.63 | 56.07 | 56.6 | 54.4682 | 51692 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
