Hot Features
프리미엄
Direxion Daily Msci Emerging Markets ex China Bull 2x Shares (XXCH)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8256 | -8.2494351559 | 22.13 | 22.2419 | 20.3044 | 101 | 20.96042525 | SP |
| 4 | -1.8256 | -8.2494351559 | 22.13 | 23.0225 | 20.3044 | 1536 | 22.42671943 | SP |
| 12 | -5.3641 | -20.8975982235 | 25.6685 | 26.0936 | 20.3044 | 2749 | 22.04643062 | SP |
| 26 | -7.0568 | -25.7912664649 | 27.3612 | 30.62 | 20.3044 | 1966 | 24.10542422 | SP |
| 52 | -5.6955 | -21.9058534841 | 25.9999 | 30.62 | 20.3044 | 1159 | 24.63654145 | SP |
| 156 | -4.9856 | -19.7137208383 | 25.29 | 30.62 | 20.3044 | 1125 | 24.66533964 | SP |
| 260 | -4.9856 | -19.7137208383 | 25.29 | 30.62 | 20.3044 | 1125 | 24.66533964 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 20.3044 | -0.27 | -1.31 | 20.94 | 20.94 | 20.3044 | 30 |
| 1740785400 | 20.5737 | -0.42 | -1.98 | 20.56 | 20.5737 | 20.56 | 32 |
| 1740699000 | 20.9898 | -1.25 | -5.63 | 21.66 | 21.66 | 20.9898 | 424 |
| 1740612600 | 22.2419 | 0.17 | 0.76 | 22.16 | 22.2419 | 22.16 | 4 |
| 1740526200 | 22.0739 | -0.11 | -0.51 | 22.13 | 22.13 | 22.0739 | 13 |
| 1740439800 | 22.187 | -0.3 | -1.32 | 22.45 | 22.47 | 22.18 | 11419 |
| 1740180600 | 22.484 | -0.54 | -2.34 | 22.97 | 22.97 | 22.484 | 317 |
| 1740094200 | 23.0225 | 0.2 | 0.87 | 22.95 | 23.0225 | 22.95 | 15 |
| 1740007800 | 22.8249 | -0.02 | -0.07 | 22.75 | 22.8249 | 22.75 | 60 |
| 1739921400 | 22.84 | 0.25 | 1.12 | 22.83 | 22.86 | 22.79 | 3316 |
| 1739575800 | 22.5869 | -0.12 | -0.54 | 22.5869 | 22.5869 | 22.5869 | 73 |
| 1739489400 | 22.7094 | 0.35 | 1.56 | 22.32 | 22.7094 | 22.32 | 935 |
| 1739403000 | 22.3596 | -0.11 | -0.50 | 22.12 | 22.3596 | 22.12 | 170 |
| 1739316600 | 22.4716 | -0.08 | -0.37 | 22.4716 | 22.4716 | 22.4716 | 4 |
| 1739230200 | 22.5546 | 0.27 | 1.22 | 22.53 | 22.57 | 22.53 | 111 |
| 1738971000 | 22.2832 | -0.25 | -1.09 | 22.64 | 22.64 | 22.2832 | 13 |
| 1738884600 | 22.5282 | -0.05 | -0.22 | 22.36 | 22.5282 | 22.36 | 149 |
| 1738798200 | 22.577 | 0.14 | 0.62 | 22.41 | 22.64 | 22.41 | 11690 |
| 1738711800 | 22.4377 | 0.69 | 3.16 | 22.13 | 22.4377 | 22.13 | 408 |
| 1738625400 | 21.75 | -0.37 | -1.68 | 21.45 | 21.831 | 21.45 | 1669 |
| 1738366200 | 22.122 | -0.31 | -1.38 | 22.45 | 22.52 | 22.122 | 592 |
| 1738279800 | 22.4309 | 0.55 | 2.53 | 22.27 | 22.4309 | 22.27 | 12821 |
| 1738193400 | 21.8777 | 0.08 | 0.36 | 21.95 | 21.95 | 21.8777 | 310 |
| 1738107000 | 21.8003 | 0.27 | 1.25 | 21.56 | 21.8003 | 21.38 | 24928 |
| 1738020600 | 21.5312 | -1.29 | -5.67 | 21.8 | 21.82 | 21.46 | 11260 |
| 1737761400 | 22.8261 | 0.07 | 0.29 | 22.92 | 22.92 | 22.8261 | 2443 |
| 1737675000 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1737588600 | 22.76 | 0.19 | 0.86 | 22.63 | 22.8135 | 22.63 | 1796 |
| 1737502200 | 22.5655 | 0.54 | 2.43 | 22.33 | 22.575 | 22.28 | 2728 |
| 1737156600 | 22.03 | 0.13 | 0.59 | 22.02 | 22.18 | 22.01 | 6106 |
| 1737070200 | 21.9 | 0 | 0.00 | 22.15 | 22.15 | 21.9 | 5407 |
| 1736983800 | 21.9 | 0.58 | 2.72 | 21.81 | 21.93 | 21.76 | 9300 |
| 1736897400 | 21.32 | 0.3 | 1.43 | 21.35 | 21.35 | 21.18 | 7004 |
| 1736811000 | 21.02 | -0.4 | -1.87 | 20.66 | 21.025 | 20.66 | 7311 |
| 1736551800 | 21.42 | -0.67 | -3.03 | 21.6 | 21.6 | 21.41 | 7431 |
| 1736379000 | 22.09 | -0.19 | -0.85 | 22.04 | 22.09 | 21.98 | 2507 |
| 1736292600 | 22.28 | -0.33 | -1.47 | 22.61 | 22.61 | 22.27 | 2702 |
| 1736206200 | 22.613 | 0.53 | 2.41 | 22.613 | 22.613 | 22.613 | 19 |
| 1735947000 | 22.0811 | 0.41 | 1.88 | 22.0811 | 22.0811 | 22.0811 | 23 |
| 1735860600 | 21.6744 | 0.13 | 0.61 | 21.76 | 21.76 | 21.6744 | 134 |
| 1735687800 | 21.5424 | -0.12 | -0.56 | 21.73 | 21.73 | 21.5424 | 38 |
| 1735601400 | 21.6637 | -0.27 | -1.23 | 21.7 | 21.7 | 21.6637 | 89 |
| 1735342200 | 21.9344 | -0.12 | -0.52 | 21.9344 | 21.9344 | 21.9344 | 87 |
| 1735255800 | 22.05 | -0.22 | -0.99 | 22.1 | 22.1 | 22.05 | 443 |
| 1735077840 | 22.271 | -0.01 | -0.07 | 22.2 | 22.271 | 22.2 | 4 |
| 1734996600 | 22.2856 | -0.06 | -0.27 | 22.06 | 22.2856 | 22.06 | 2390 |
| 1734737400 | 22.3457 | 0.05 | 0.20 | 22.3 | 22.39 | 22.3 | 177 |
| 1734651000 | 22.3 | 0.18 | 0.79 | 22.31 | 22.31 | 22.3 | 643 |
| 1734564600 | 22.1243 | -1.15 | -4.96 | 23.33 | 23.33 | 22.1243 | 433 |
| 1734478200 | 23.279 | -0.44 | -1.84 | 23.5 | 23.5 | 23.15 | 6592 |
| 1734391800 | 23.7165 | -0.07 | -0.28 | 24 | 24 | 23.7165 | 82 |
| 1734132600 | 23.7827 | 0.28 | 1.20 | 23.79 | 23.79 | 23.7827 | 132 |
| 1734046200 | 23.5012 | -2.59 | -9.94 | 23.5399 | 23.54 | 23.5012 | 1061 |
| 1733959800 | 26.0936 | 0.43 | 1.66 | 26.0936 | 26.0936 | 26.0936 | 2 |
| 1733873400 | 25.6685 | -0.3 | -1.16 | 25.6685 | 25.6685 | 25.6685 | 24 |
| 1733787000 | 25.97 | 0.04 | 0.16 | 26.02 | 26.081 | 25.97 | 3617 |
| 1733527800 | 25.9277 | -0.3 | -1.14 | 26.16 | 26.16 | 25.9277 | 3 |
| 1733441400 | 26.2255 | 0.29 | 1.13 | 26.18 | 26.26 | 26.18 | 270 |
| 1733355000 | 25.9336 | 0.34 | 1.35 | 25.88 | 25.9336 | 25.88 | 56 |
