Hot Features
프리미엄
Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3 | -13.0988695496 | 55.73 | 55.8 | 48.62 | 12401 | 53.67157625 | SP |
| 4 | -10.31 | -17.5519237317 | 58.74 | 61.94 | 48.62 | 20773 | 56.61691688 | SP |
| 12 | -3.9 | -7.45270399388 | 52.33 | 67.27 | 48.62 | 35933 | 58.09700694 | SP |
| 26 | 14.68 | 43.4962962963 | 33.75 | 67.27 | 31.04 | 31882 | 49.68701995 | SP |
| 52 | 15.95 | 49.1071428571 | 32.48 | 67.27 | 24.39 | 28999 | 42.08915301 | SP |
| 156 | -11.45 | -19.1215764863 | 59.88 | 72.3 | 14.9453 | 46098 | 31.44154856 | SP |
| 260 | 7.68 | 18.8466257669 | 40.75 | 111.4577 | 7.52 | 41572 | 39.17144421 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 25636 |
| 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 | 33649 |
| 1738884600 | 57.16 | 0.42 | 0.74 | 57.33 | 57.47 | 56.72 | 18869 |
| 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 | 41227 |
| 1738366200 | 58.91 | -1.23 | -2.05 | 60.03 | 61.94 | 58.77 | 31712 |
| 1738279800 | 60.14 | 1.81 | 3.10 | 60.18 | 61 | 58.95 | 28727 |
| 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 | 58.89 | 58.97 | 56.6039 | 33454 |
| 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 | 51.98 | 52.5701 | 50.4801 | 19050 |
| 1736379000 | 53.22 | 0.75 | 1.43 | 52.3 | 53.5 | 52.1511 | 9739 |
| 1736292600 | 52.47 | -3.27 | -5.87 | 55.86 | 55.86 | 52.42 | 44967 |
| 1736206200 | 55.74 | 0.38 | 0.69 | 57.18 | 57.18 | 55.1541 | 29500 |
| 1735947000 | 55.36 | 3.28 | 6.30 | 52.84 | 55.36 | 52.5175 | 26465 |
| 1735860600 | 52.08 | -2.31 | -4.25 | 54.75 | 54.75 | 51.12 | 35376 |
| 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 | 56334 |
| 1735342200 | 58.32 | -3.13 | -5.09 | 60.15 | 60.15 | 57.65 | 34573 |
| 1735255800 | 61.45 | -0.9 | -1.44 | 62.03 | 62.2158 | 61.035 | 19045 |
| 1735077840 | 62.35 | 4.06 | 6.97 | 59.36 | 62.35 | 59.36 | 48770 |
| 1734996600 | 58.29 | 0.71 | 1.23 | 58.1 | 58.37 | 56.5901 | 29722 |
| 1734737400 | 57.58 | 0.1 | 0.17 | 55.18 | 60.2518 | 55.18 | 62394 |
| 1734651000 | 57.48 | -0.44 | -0.76 | 60.18 | 60.33 | 56.54 | 72669 |
| 1734564600 | 57.92 | -9.05 | -13.51 | 65.36 | 67.27 | 56.88 | 143134 |
| 1734478200 | 66.97 | 0.65 | 0.98 | 66.67 | 67.15 | 65.185 | 38716 |
| 1734391800 | 66.319999 | 2.63 | 4.13 | 64.56 | 66.319999 | 64.29 | 45254 |
| 1734132600 | 63.69 | 0.74 | 1.18 | 62.74 | 63.69 | 62.3601 | 61340 |
| 1734046200 | 62.95 | -1.65 | -2.55 | 64.53 | 64.6387 | 62.6901 | 41731 |
| 1733959800 | 64.599999 | 3.19 | 5.19 | 63.34 | 64.64 | 62.845 | 70852 |
| 1733873400 | 61.41 | 0.25 | 0.41 | 60.91 | 63.015 | 60.91 | 50221 |
| 1733787000 | 61.16 | -0.57 | -0.92 | 62.48 | 63.6981 | 60.44 | 64006 |
| 1733527800 | 61.73 | 3.61 | 6.21 | 59.27 | 61.74 | 59.27 | 69216 |
| 1733441400 | 58.12 | 1.49 | 2.63 | 57.04 | 58.76 | 57.04 | 37532 |
| 1733355000 | 56.63 | 1.41 | 2.55 | 55.59 | 56.82 | 55.47 | 34629 |
| 1733268600 | 55.22 | -0.13 | -0.23 | 55.07 | 55.22 | 54.4147 | 25613 |
| 1733182200 | 55.35 | 1.41 | 2.61 | 54.68 | 55.6049 | 54.68 | 40780 |
| 1732917840 | 53.94 | 1.58 | 3.02 | 52.33 | 53.96 | 52.33 | 36887 |
| 1732750200 | 52.36 | -0.82 | -1.54 | 53.25 | 53.485 | 52.03 | 27583 |
| 1732663800 | 53.18 | 0.62 | 1.18 | 52.54 | 53.221 | 52.31 | 39425 |
| 1732577400 | 52.56 | 1.51 | 2.96 | 53.05 | 53.948 | 52.56 | 55401 |
| 1732318200 | 51.05 | 2.09 | 4.27 | 49.41 | 51.4297 | 49.41 | 53479 |
