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 | -5.17 | -7.85714285714 | 65.8 | 66.3421 | 54.89 | 1151665 | 59.8180658 | SP |
| 4 | -10.56 | -14.8335440371 | 71.19 | 83.49 | 54.89 | 816178 | 68.35010239 | SP |
| 12 | -7.55 | -11.0736286301 | 68.18 | 87.03 | 53.88 | 916186 | 70.41351132 | SP |
| 26 | 51.85 | 590.546697039 | 8.78 | 87.03 | 2.39 | 17924119 | 5.61241084 | SP |
| 52 | 43.69 | 257.910271547 | 16.94 | 87.03 | 2.39 | 11461907 | 6.47300312 | SP |
| 156 | 41.48 | 216.605744125 | 19.15 | 87.03 | 2.39 | 7036342 | 9.9738564 | SP |
| 260 | 11.32 | 22.9568038937 | 49.31 | 87.03 | 2.39 | 4484162 | 10.84541997 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 59.83 | 3.58 | 6.36 | 56.64 | 60.32 | 56.3758 | 1827595 |
| 1738279800 | 56.25 | -4.25 | -7.02 | 60.04 | 60.2 | 54.89 | 1901552 |
| 1738193400 | 60.5 | 0.35 | 0.58 | 58.76 | 60.88 | 57.68 | 1034083 |
| 1738107000 | 60.15 | -1.45 | -2.35 | 62.09 | 64.11 | 59.85 | 813623 |
| 1738020600 | 61.6 | -2.16 | -3.39 | 61.79 | 63.06 | 61.0001 | 987714 |
| 1737761400 | 63.76 | -4.93 | -7.18 | 65.8 | 66.3421 | 63.36 | 1024479 |
| 1737675000 | 68.69 | 0 | 0.00 | 68.69 | 68.69 | 68.69 | 0 |
| 1737588600 | 68.69 | 1.24 | 1.84 | 68.69 | 69.95 | 68.35 | 498992 |
| 1737502200 | 67.45 | -2.23 | -3.20 | 66.3 | 68.75 | 66.099999 | 574974 |
| 1737156600 | 69.68 | -4.05 | -5.49 | 72.5 | 72.65 | 67.4 | 1194726 |
| 1737070200 | 73.73 | -0.26 | -0.35 | 73.7 | 74.415 | 73.3323 | 313954 |
| 1736983800 | 73.99 | -2.64 | -3.45 | 74.12 | 75.17 | 73.57 | 382105 |
| 1736897400 | 76.63 | -5.73 | -6.96 | 76.33 | 77.4 | 75.55 | 487211 |
| 1736811000 | 82.36 | -0.77 | -0.93 | 83 | 83.3982 | 81.45 | 519601 |
| 1736551800 | 83.13 | 6.4 | 8.34 | 81.1536 | 83.49 | 80.92 | 971828 |
| 1736379000 | 76.73 | 1.22 | 1.62 | 77.79 | 78.64 | 76.4843 | 592788 |
| 1736292600 | 75.51 | 2.5 | 3.42 | 74.5 | 75.89 | 73.78 | 804589 |
| 1736206200 | 73.01 | 2.68 | 3.81 | 69.71 | 73.48 | 68.53 | 1072728 |
| 1735947000 | 70.33 | -3.34 | -4.53 | 71.19 | 71.7243 | 70.3 | 561974 |
| 1735860600 | 73.67 | 3.67 | 5.24 | 72.67 | 73.86 | 72.15 | 784343 |
| 1735687800 | 70 | 0.7 | 1.01 | 69.62 | 70.4 | 68.96 | 631526 |
| 1735601400 | 69.3 | 2.23 | 3.32 | 67.8 | 69.7 | 67.8 | 560637 |
| 1735342200 | 67.069999 | 2.03 | 3.12 | 67.3 | 67.84 | 66.73 | 486990 |
| 1735255800 | 65.04 | -0.57 | -0.87 | 66.51 | 66.51 | 63.89 | 593340 |
| 1735077840 | 65.61 | -2.32 | -3.42 | 66.019999 | 66.599999 | 65.29 | 431822 |
| 1734996600 | 67.93 | -2.76 | -3.90 | 69.45 | 69.98 | 67.57 | 458354 |
| 1734737400 | 70.69 | -1.31 | -1.82 | 72.28 | 72.66 | 69.8001 | 599051 |
| 1734651000 | 72 | -1.29 | -1.76 | 71.05 | 72.09 | 70.47 | 715664 |
| 1734564600 | 73.29 | 4.19 | 6.06 | 70.03 | 73.55 | 69.31 | 744938 |
| 1734478200 | 69.1 | -3.55 | -4.89 | 71.46 | 71.8 | 68.79 | 791620 |
| 1734391800 | 72.65 | 3.31 | 4.77 | 72.29 | 72.73 | 70.85 | 663654 |
| 1734132600 | 69.34 | 2.78 | 4.18 | 69.1336 | 70.81 | 69.05 | 970491 |
| 1734046200 | 66.56 | -0.09 | -0.14 | 66.86 | 67.51 | 65.25 | 804506 |
| 1733959800 | 66.65 | 1.98 | 3.06 | 66.87 | 67.99 | 66.489999 | 755496 |
| 1733873400 | 64.67 | 7.27 | 12.67 | 63.5 | 64.989999 | 63.27 | 1927131 |
| 1733787000 | 57.4 | -18.35 | -24.22 | 60.08 | 60.18 | 53.88 | 6342640 |
| 1733527800 | 75.75 | -2.52 | -3.22 | 74.79 | 75.82 | 74.17 | 504795 |
| 1733441400 | 78.27 | -1.03 | -1.30 | 78.82 | 79.01 | 77.64 | 379592 |
| 1733355000 | 79.3 | 1.62 | 2.09 | 77.07 | 79.91 | 77.07 | 570556 |
| 1733268600 | 77.68 | -0.95 | -1.21 | 77.98 | 78.19 | 76.4 | 714911 |
| 1733182200 | 78.63 | -0.53 | -0.67 | 78.78 | 80.5299 | 78.3201 | 522989 |
| 1732917840 | 79.16 | 0.31 | 0.39 | 81.01 | 82.24 | 79.04 | 529089 |
| 1732750200 | 78.85 | -6.79 | -7.93 | 79 | 79.9 | 77.93 | 1022114 |
| 1732663800 | 85.64 | 1.43 | 1.70 | 84.12 | 87.03 | 84.08 | 601290 |
| 1732577400 | 84.21 | -0.18 | -0.21 | 85.17 | 85.59 | 83.72 | 618481 |
| 1732318200 | 84.39 | 5.53 | 7.01 | 84.2 | 85.08 | 83.87 | 804559 |
| 1732231800 | 78.86 | 1.4 | 1.81 | 79.13 | 79.77 | 78.46 | 480204 |
| 1732145400 | 77.46 | -0.94 | -1.20 | 77.67 | 78.4 | 77.1 | 508672 |
| 1732059000 | 78.4 | 2.4 | 3.16 | 78.29 | 78.85 | 77.91 | 568272 |
| 1731972600 | 76 | -4.59 | -5.70 | 77.58 | 78.24 | 76 | 706584 |
| 1731713400 | 80.59 | -1.3 | -1.59 | 80.61 | 81.94 | 80.21 | 1035012 |
| 1731627000 | 81.89 | 2.61 | 3.29 | 80.34 | 82.92 | 80 | 1553430 |
| 1731540600 | 79.28 | 0.22 | 0.28 | 77.15 | 79.93 | 76.93 | 1029533 |
| 1731454200 | 79.06 | 8.03 | 11.31 | 77.31 | 79.9 | 76.47 | 1518439 |
| 1731367800 | 71.03 | 0.17 | 0.24 | 70.05 | 71.7258 | 69.9 | 789354 |
| 1731108600 | 70.86 | 10.23 | 16.87 | 68.18 | 72.01 | 67.66 | 2292324 |
| 1731022200 | 60.63 | -11.76 | -16.25 | 63.04 | 63.69 | 59.2 | 2663678 |
| 1730935800 | 72.39 | 5.71 | 8.56 | 73.53 | 75.1 | 70.89 | 1503543 |
| 1730849400 | 66.68 | -5.08 | -7.08 | 66.47 | 67.95 | 65.67 | 1120085 |
| 1730763000 | 71.76 | 68.12 | 1,871.43 | 70.91 | 71.76 | 68.85 | 543714 |
