Hot Features
프리미엄
Direxion Daily FTSE China Bear 3X Shares New (YANG)
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 | 0.2307 | 2.68568102445 | 8.59 | 9.4032 | 7.96 | 5581528 | 8.59887209 | SP |
| 4 | 0.5607 | 6.78813559322 | 8.26 | 10.24 | 7.2516 | 5514451 | 8.74648825 | SP |
| 12 | -2.0293 | -18.7032258065 | 10.85 | 12.35 | 6.08 | 5421547 | 8.78878433 | SP |
| 26 | -1.5413 | -14.8745415943 | 10.362 | 19.16 | 6.08 | 4575947 | 10.46968149 | SP |
| 52 | -7.5393 | -46.0837408313 | 16.36 | 48.44 | 6.08 | 4465293 | 13.15674186 | SP |
| 156 | -39.0793 | -81.585177453 | 47.9 | 70.38 | 6.08 | 2876971 | 14.29637301 | SP |
| 260 | 0 | 0 | 0 | 9.4032 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 8.82 | -0.13 | -1.45 | 8.76 | 8.94 | 8.73 | 5228496 |
| 1726180200 | 8.95 | 0.01 | 0.11 | 9 | 9.135 | 8.895 | 3766089 |
| 1726093800 | 8.94 | -0.29 | -3.14 | 9.18 | 9.28 | 8.92 | 5340907 |
| 1726007400 | 9.23 | 0.09 | 0.98 | 9.16 | 9.4032 | 9.14 | 5921636 |
| 1725921000 | 9.14 | -0.01 | -0.11 | 9.27 | 9.33 | 9.069 | 5964447 |
| 1725661800 | 9.15 | 0.36 | 4.10 | 8.85 | 9.215 | 8.81 | 7036479 |
| 1725575400 | 8.7899999 | 0.14 | 1.62 | 8.76 | 8.84 | 8.63 | 4875826 |
| 1725489000 | 8.65 | -0.01 | -0.12 | 8.65 | 8.69 | 8.52 | 6339563 |
| 1725402600 | 8.66 | 0.44 | 5.35 | 8.6 | 8.705 | 8.5399999 | 6068638 |
| 1725057000 | 8.22 | -0.1 | -1.20 | 8.06 | 8.3695 | 8.0399999 | 5605539 |
| 1724970600 | 8.32 | -0.18 | -2.12 | 8.31 | 8.3699999 | 8.26 | 4884893 |
| 1724884200 | 8.5 | 0.38 | 4.68 | 8.34 | 8.56 | 8.23 | 6347161 |
| 1724797800 | 8.1199999 | -0.25 | -2.99 | 8.05 | 8.18 | 7.995 | 5503759 |
| 1724711400 | 8.3699999 | 0.21 | 2.57 | 8.43 | 8.49 | 8.28 | 6826894 |
| 1724452200 | 8.16 | -0.42 | -4.90 | 8.33 | 8.4149999 | 8.1 | 4557037 |
| 1724365800 | 8.58 | 0.21 | 2.51 | 8.2899999 | 8.67 | 8.2899999 | 5986563 |
| 1724279400 | 8.3699999 | -0.27 | -3.13 | 8.6199999 | 8.6199999 | 8.35 | 5600129 |
| 1724193000 | 8.64 | 0.56 | 6.93 | 8.31 | 8.66 | 8.31 | 5586777 |
| 1724106600 | 8.08 | -0.23 | -2.77 | 8.2 | 8.2 | 7.96 | 5634976 |
| 1723847400 | 8.31 | -0.53 | -6.00 | 8.59 | 8.59 | 8.255 | 4201716 |
| 1723761000 | 8.84 | -0.57 | -6.06 | 9.09 | 9.09 | 8.72 | 6959706 |
| 1723674600 | 9.41 | 0.52 | 5.85 | 9.09 | 9.56 | 9.09 | 5294483 |
| 1723588200 | 8.89 | -0.13 | -1.44 | 8.99 | 9.038 | 8.8701 | 3543221 |
| 1723501800 | 9.02 | -0.25 | -2.70 | 9.16 | 9.16 | 8.9376 | 3818532 |
| 1723242600 | 9.27 | 0.05 | 0.54 | 9.28 | 9.445 | 9.265 | 6549072 |
| 1723156200 | 9.22 | -0.68 | -6.87 | 9.52 | 9.595 | 9.1645 | 5728963 |
| 1723069800 | 9.9 | -0.11 | -1.10 | 9.5 | 9.975 | 9.47 | 7125756 |
| 1722983400 | 10.01 | 0.26 | 2.67 | 10.22 | 10.24 | 9.865 | 6620631 |
| 1722897000 | 9.75 | 0.19 | 1.99 | 10.24 | 10.24 | 9.66 | 10316178 |
| 1722637800 | 9.56 | 0.16 | 1.70 | 9.56 | 9.755 | 9.5247 | 8934575 |
| 1722551400 | 9.4 | 0.4 | 4.44 | 8.99 | 9.45 | 8.98 | 6471026 |
| 1722465000 | 9 | -0.41 | -4.36 | 8.78 | 9.0597 | 8.6998 | 5540762 |
| 1722378600 | 9.41 | 0.27 | 2.95 | 9.36 | 9.4799 | 9.355 | 6055021 |
| 1722292200 | 9.14 | -0.02 | -0.22 | 9.13 | 9.24 | 9.08 | 4449118 |
| 1722033000 | 9.16 | -0.13 | -1.40 | 9.34 | 9.44 | 9.0923 | 5041761 |
| 1721946600 | 9.2899999 | 0.32 | 3.57 | 9.26 | 9.31 | 9.11 | 7174251 |
| 1721860200 | 8.97 | 0.28 | 3.22 | 8.82 | 9 | 8.65 | 6800649 |
| 1721773800 | 8.69 | 0.39 | 4.70 | 8.71 | 8.8 | 8.66 | 4088032 |
| 1721687400 | 8.3 | -0.56 | -6.32 | 8.38 | 8.455 | 8.2513 | 5162947 |
| 1721428200 | 8.86 | 0.21 | 2.43 | 8.7899999 | 8.8798 | 8.7434 | 5325232 |
| 1721341800 | 8.65 | 0.23 | 2.73 | 8.4 | 8.6755 | 8.27 | 6218027 |
| 1721255400 | 8.42 | 0.35 | 4.34 | 8.2899999 | 8.49 | 8.26 | 4903976 |
| 1721169000 | 8.07 | -0.03 | -0.37 | 8.33 | 8.375 | 8.07 | 5156228 |
| 1721082600 | 8.1 | 0.55 | 7.28 | 7.87 | 8.1 | 7.86 | 7204276 |
| 1720823400 | 7.55 | -0.25 | -3.21 | 7.38 | 7.595 | 7.2516 | 6986614 |
| 1720737000 | 7.8 | -0.52 | -6.25 | 7.95 | 7.9663 | 7.72 | 7966322 |
| 1720650600 | 8.32 | 0.09 | 1.09 | 8.31 | 8.417 | 8.24 | 4449534 |
| 1720564200 | 8.23 | -0.25 | -2.95 | 8.53 | 8.58 | 8.2 | 5241521 |
| 1720477800 | 8.48 | 0.23 | 2.79 | 8.5 | 8.56 | 8.47 | 3160800 |
| 1720218600 | 8.25 | 0.38 | 4.83 | 8.3 | 8.47 | 8.2419 | 5725781 |
| 1720040640 | 7.87 | -0.39 | -4.72 | 8.1199999 | 8.13 | 7.82 | 3987420 |
| 1719959400 | 8.26 | -0.36 | -4.18 | 8.47 | 8.53 | 8.26 | 4599639 |
| 1719873000 | 8.6199999 | -0.16 | -1.82 | 8.51 | 8.65 | 8.4405 | 2708292 |
| 1719613800 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1719527400 | 8.78 | 0.54 | 6.55 | 8.52 | 8.83 | 8.52 | 5277323 |
| 1719441000 | 8.24 | 0.02 | 0.24 | 8.2 | 8.3 | 8.17 | 3354386 |
| 1719354600 | 8.22 | 0.08 | 0.98 | 8.17 | 8.28 | 8.145 | 2592934 |
| 1719268200 | 8.14 | -0.24 | -2.86 | 8.24 | 8.24 | 7.92 | 4365584 |
| 1719009000 | 8.38 | 0.38 | 4.75 | 8.26 | 8.41 | 8.2 | 3376078 |
| 1718922600 | 8 | -0.28 | -3.38 | 7.94 | 8.13 | 7.905 | 4764653 |
| 1718749800 | 8.28 | -0.07 | -0.84 | 8.43 | 8.4850999 | 8.2377 | 3372043 |
| 1718663400 | 8.35 | -0.31 | -3.58 | 8.45 | 8.5399999 | 8.31 | 4570984 |
