Hot Features
프리미엄
Direxion Daily FTSE China Bull 3X Shares (YINN)
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 | 3.4219 | 8.28547215496 | 41.3 | 46.95 | 40.01 | 10830403 | 41.66679483 | SP |
| 4 | 15.8119 | 54.6935316499 | 28.91 | 46.95 | 28.6559 | 8338153 | 35.6133484 | SP |
| 12 | 17.6219 | 65.0254612546 | 27.1 | 46.95 | 23.03 | 7204665 | 31.56070065 | SP |
| 26 | 23.0719 | 106.567667436 | 21.65 | 59.2605 | 19.67 | 9348210 | 34.99631815 | SP |
| 52 | 26.2619 | 142.263813651 | 18.46 | 59.2605 | 17.02 | 6821027 | 30.84887838 | SP |
| 156 | 37.1119 | 487.672798949 | 7.61 | 106.86 | 2.8 | 5477217 | 23.97873182 | SP |
| 260 | 25.4519 | 132.080435911 | 19.27 | 106.86 | 2.8 | 4403186 | 21.32701042 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 43.15 | 2.44 | 5.99 | 42.73 | 44.95 | 41.475 | 12087735 |
| 1740007800 | 40.71 | -0.89 | -2.14 | 41.47 | 41.47 | 40.27 | 6239478 |
| 1739921400 | 41.6 | 0.77 | 1.89 | 42.53 | 42.53 | 40.85 | 11631809 |
| 1739575800 | 40.83 | 2.91 | 7.67 | 41.3 | 41.54 | 40.01 | 13362590 |
| 1739489400 | 37.92 | 0 | 0.00 | 35.77 | 38 | 35.53 | 10988350 |
| 1739403000 | 37.92 | 2.66 | 7.54 | 36.61 | 38.5 | 36.15 | 8344656 |
| 1739316600 | 35.26 | -1.01 | -2.78 | 35.19 | 36.075 | 34.65 | 6531345 |
| 1739230200 | 36.27 | 2.6 | 7.72 | 35.75 | 36.33 | 35.145 | 8715748 |
| 1738971000 | 33.67 | 1.45 | 4.50 | 34 | 34.985 | 33.18 | 12245664 |
| 1738884600 | 32.22 | 0.98 | 3.14 | 32.53 | 32.759999 | 31.97 | 4302300 |
| 1738798200 | 31.24 | -1.55 | -4.73 | 31.58 | 31.895 | 31.14 | 4295125 |
| 1738711800 | 32.79 | 2.05 | 6.67 | 32.49 | 33.615 | 32.14 | 8357416 |
| 1738625400 | 30.74 | -0.5 | -1.60 | 29.58 | 31.76 | 29.27 | 8065310 |
| 1738366200 | 31.24 | -2.02 | -6.07 | 33.17 | 33.278399 | 30.94 | 7844465 |
| 1738279800 | 33.259999 | 2.01 | 6.43 | 31.44 | 34.08 | 31.44 | 9338034 |
| 1738193400 | 31.25 | -0.31 | -0.98 | 32.14 | 32.68 | 30.98 | 7183086 |
| 1738107000 | 31.56 | 1.02 | 3.34 | 30.29 | 31.56 | 29.415 | 5026794 |
| 1738020600 | 30.54 | 0.75 | 2.52 | 30.68 | 30.93 | 29.97 | 9869591 |
| 1737761400 | 29.79 | 2.15 | 7.78 | 28.91 | 29.88 | 28.6559 | 6835059 |
| 1737675000 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1737588600 | 27.64 | -0.58 | -2.06 | 27.745 | 27.87 | 27.2 | 6004432 |
| 1737502200 | 28.22 | 0.86 | 3.14 | 28.64 | 28.77 | 27.68 | 6693341 |
| 1737156600 | 27.36 | 1.45 | 5.60 | 26.45 | 28.181 | 26.26 | 9600961 |
| 1737070200 | 25.91 | 0 | 0.00 | 25.9 | 26.075 | 25.69 | 3099866 |
| 1736983800 | 25.91 | 0.94 | 3.76 | 25.83 | 25.98 | 25.43 | 5390064 |
| 1736897400 | 24.97 | 1.59 | 6.80 | 25.05 | 25.305 | 24.76 | 6372976 |
| 1736811000 | 23.38 | 0.27 | 1.17 | 23.15 | 23.6197 | 23.06 | 4693259 |
| 1736551800 | 23.11 | -2.2 | -8.69 | 24.09 | 24.11 | 23.03 | 10016240 |
| 1736379000 | 25.31 | -0.37 | -1.44 | 24.93 | 25.35 | 24.6 | 5430485 |
| 1736292600 | 25.68 | -0.91 | -3.42 | 26.02 | 26.32 | 25.54 | 5646755 |
| 1736206200 | 26.59 | -0.98 | -3.55 | 27.98 | 28.31 | 26.39 | 8470991 |
| 1735947000 | 27.57 | 1.16 | 4.39 | 27.26 | 27.615 | 27.08 | 3319574 |
| 1735860600 | 26.41 | -1.53 | -5.48 | 26.83 | 27.05 | 26.36 | 5726174 |
| 1735687800 | 27.94 | -0.13 | -0.46 | 28.15 | 28.295 | 27.7 | 3999291 |
| 1735601400 | 28.07 | -1.08 | -3.70 | 28.69 | 28.79 | 28.0103 | 4539078 |
| 1735342200 | 29.15 | -0.9 | -3.00 | 29.09 | 29.31 | 28.805 | 3816237 |
| 1735255800 | 30.05 | 0.3 | 1.01 | 29.41 | 30.59 | 29.4 | 4115288 |
| 1735077840 | 29.75 | 0.97 | 3.37 | 29.65 | 29.9 | 29.36 | 3338378 |
| 1734996600 | 28.78 | 0.49 | 1.73 | 28.2 | 28.935 | 27.955 | 4325653 |
| 1734737400 | 28.29 | 0.49 | 1.76 | 27.61 | 28.65 | 27.48 | 3967145 |
| 1734651000 | 27.8 | 0.46 | 1.68 | 28.1 | 28.3578 | 27.7705 | 5715523 |
| 1734564600 | 27.34 | -1.71 | -5.89 | 28.65 | 28.9683 | 27.18 | 5682198 |
| 1734478200 | 29.05 | 1.3 | 4.68 | 28.09 | 29.2 | 28.01 | 5733593 |
| 1734391800 | 27.75 | -1.34 | -4.61 | 27.92 | 28.465 | 27.7 | 6352866 |
| 1734132600 | 29.09 | -1.29 | -4.25 | 29.17 | 29.24 | 28.4309 | 6945179 |
| 1734046200 | 30.38 | 0.02 | 0.07 | 30.24 | 30.965 | 29.91 | 9435285 |
| 1733959800 | 30.36 | -1.02 | -3.25 | 30.28 | 30.45 | 29.75 | 8985671 |
| 1733873400 | 31.38 | -4.53 | -12.61 | 31.84 | 32.2 | 31.12 | 11921266 |
| 1733787000 | 35.91 | 6.9 | 23.78 | 35.06 | 37.42 | 34.86 | 29109347 |
| 1733527800 | 29.01 | 0.95 | 3.39 | 29.4 | 29.59 | 29.01 | 6361172 |
| 1733441400 | 28.06 | 0.31 | 1.12 | 27.84 | 28.35 | 27.82 | 3557551 |
| 1733355000 | 27.75 | -0.62 | -2.19 | 28.48 | 28.53 | 27.55 | 5804697 |
| 1733268600 | 28.37 | 0.36 | 1.29 | 28.2 | 28.83 | 28.18 | 6116684 |
| 1733182200 | 28.01 | 0.23 | 0.83 | 27.96 | 28.13 | 27.3301 | 5885332 |
| 1732917840 | 27.78 | -0.05 | -0.18 | 27.1 | 27.8364 | 26.67 | 7641777 |
| 1732750200 | 27.83 | 2.05 | 7.95 | 27.85 | 28.14 | 27.54 | 7408899 |
| 1732663800 | 25.78 | -0.48 | -1.83 | 26.28 | 26.33 | 25.37 | 4632563 |
| 1732577400 | 26.26 | 0.04 | 0.15 | 25.97 | 26.43 | 25.78 | 6117141 |
| 1732318200 | 26.22 | -1.91 | -6.79 | 26.22 | 26.38 | 25.96 | 8061532 |
| 1732231800 | 28.13 | -0.5 | -1.75 | 28.08 | 28.32 | 27.82 | 4332910 |
