Hot Features
프리미엄
Direxion Daily FTSE China Bull 3X Shares (YINN)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.85 | -17.4107142857 | 33.6 | 34.1 | 26.94 | 13544691 | 30.12451586 | SP |
| 4 | -8.41 | -23.2577433628 | 36.16 | 39.19 | 26.94 | 10671462 | 33.31686856 | SP |
| 12 | 5.43 | 24.3279569892 | 22.32 | 59.2605 | 19.67 | 12413177 | 37.62317488 | SP |
| 26 | -2.03 | -6.81665547347 | 29.78 | 59.2605 | 18.49 | 7604171 | 34.35414056 | SP |
| 52 | -1.622 | -5.52226610377 | 29.372 | 59.2605 | 13.4 | 7122917 | 27.42625291 | SP |
| 156 | 15.7 | 130.290456432 | 12.05 | 106.86 | 2.8 | 5377626 | 21.94365034 | SP |
| 260 | 9.92 | 55.6365675827 | 17.83 | 106.86 | 2.8 | 4169657 | 20.56689617 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713400 | 27.67 | 0.4 | 1.47 | 27.68 | 27.81 | 27.225 | 7075345 |
| 1731627000 | 27.27 | -0.89 | -3.16 | 27.85 | 27.9694 | 26.94 | 8990858 |
| 1731540600 | 28.16 | -0.2 | -0.71 | 28.91 | 29.08 | 28 | 8429612 |
| 1731454200 | 28.36 | -3.54 | -11.10 | 29.09 | 29.5532 | 28.03 | 14663490 |
| 1731367800 | 31.9 | -0.23 | -0.72 | 32.28 | 32.47 | 31.7047 | 7673586 |
| 1731108600 | 32.13 | -6.4 | -16.61 | 33.6 | 34.1 | 31.545 | 26978083 |
| 1731022200 | 38.53 | 5.37 | 16.19 | 37.49 | 39.19 | 37.11 | 15746614 |
| 1730935800 | 33.159999 | -3.17 | -8.73 | 32.6 | 34 | 31.73 | 12398578 |
| 1730849400 | 36.33 | 2.38 | 7.01 | 36.37 | 36.79 | 35.7 | 9375174 |
| 1730763000 | 33.95 | 0.55 | 1.65 | 34.24 | 35.24 | 33.9032 | 6438864 |
| 1730500200 | 33.4 | 0.42 | 1.27 | 33.9 | 34.2599 | 33.189999 | 5261572 |
| 1730413800 | 32.979999 | -0.36 | -1.08 | 32.979999 | 33.119999 | 31.925 | 5792989 |
| 1730327400 | 33.34 | -1.27 | -3.67 | 32.59 | 33.735 | 32.322499 | 7342792 |
| 1730241000 | 34.61 | -0.69 | -1.95 | 36.07 | 36.07 | 34.41 | 8904632 |
| 1730154600 | 35.3 | 1.62 | 4.81 | 34.15 | 35.71 | 34.06 | 7359961 |
| 1729895400 | 33.68 | -0.01 | -0.03 | 34.37 | 34.815 | 33.63 | 11383285 |
| 1729809000 | 33.69 | -0.65 | -1.89 | 33.98 | 34.3 | 32.83 | 7091392 |
| 1729722600 | 34.34 | -0.34 | -0.98 | 35.68 | 35.84 | 34.09 | 9249406 |
| 1729636200 | 34.68 | 0.73 | 2.15 | 33.95 | 35.55 | 33.94 | 10002532 |
| 1729549800 | 33.95 | -1.43 | -4.04 | 33.69 | 34.38 | 33.08 | 9387072 |
| 1729290600 | 35.38 | 3.97 | 12.64 | 36.16 | 36.22 | 35 | 18779424 |
| 1729204200 | 31.41 | -2.5 | -7.37 | 32 | 32.049999 | 30.76 | 15221553 |
| 1729117800 | 33.91 | 1.73 | 5.38 | 33.74 | 34.82 | 33.46 | 11535021 |
| 1729031400 | 32.18 | -6.04 | -15.80 | 35.27 | 35.5 | 31.93 | 31704526 |
| 1728945000 | 38.22 | -2.52 | -6.19 | 38.99 | 41.27 | 37.83 | 22652341 |
| 1728685800 | 40.74 | 0.61 | 1.52 | 37.76 | 41.4599 | 37.76 | 23482783 |
| 1728599400 | 40.13 | 1.34 | 3.45 | 40.48 | 41.28 | 38.28 | 23936442 |
| 1728513000 | 38.79 | -1.97 | -4.83 | 36.9 | 40 | 36.8 | 37988757 |
| 1728426600 | 40.76 | -17.81 | -30.41 | 41.99 | 43.83 | 37 | 55316794 |
| 1728340200 | 58.57 | 6.74 | 13.00 | 55.59 | 59.2605 | 53.22 | 37628573 |
| 1728081000 | 51.83 | 5.09 | 10.89 | 51.21 | 52.07 | 50.26 | 18651442 |
| 1727994600 | 46.74 | -3.75 | -7.43 | 45 | 48.44 | 44.9105 | 19942768 |
| 1727908200 | 50.49 | 9.04 | 21.81 | 49.08 | 50.72 | 46.62 | 33803885 |
| 1727821800 | 41.45 | 4.52 | 12.24 | 37.74 | 41.58 | 36.99 | 18969940 |
| 1727735400 | 36.93 | -1.4 | -3.65 | 40.565 | 40.61 | 36.805 | 27176032 |
| 1727476200 | 38.33 | 0.98 | 2.62 | 36.83 | 39.27 | 36.7 | 21772584 |
| 1727389800 | 37.35 | 7.12 | 23.55 | 37.27 | 37.98 | 35.43 | 24416580 |
| 1727303400 | 30.23 | -2.62 | -7.98 | 29.91 | 31.3 | 29.77 | 9543253 |
| 1727217000 | 32.85 | 7.38 | 28.98 | 30.16 | 33.2102 | 29.86 | 15736639 |
| 1727130600 | 25.47 | 1.41 | 5.86 | 25 | 26.03 | 24.9301 | 4074334 |
| 1726871400 | 24.06 | -0.01 | -0.04 | 24.45 | 24.65 | 23.99 | 3008692 |
| 1726785000 | 24.07 | 2.27 | 10.41 | 23.65 | 24.17 | 23.18 | 4429366 |
| 1726698600 | 21.8 | -0.32 | -1.45 | 22.37 | 22.45 | 21.65 | 2046686 |
| 1726612200 | 22.12 | 0.84 | 3.95 | 22.06 | 22.55 | 22.06 | 2059631 |
| 1726525800 | 21.28 | 0.32 | 1.53 | 21.38 | 21.48 | 21.19 | 1075880 |
| 1726266600 | 20.96 | 0.33 | 1.60 | 21.13 | 21.14 | 20.7 | 2652717 |
| 1726180200 | 20.63 | -0.01 | -0.05 | 20.47 | 20.78 | 20.23 | 3719626 |
| 1726093800 | 20.64 | 0.59 | 2.94 | 20.19 | 20.7299 | 19.96 | 4900106 |
| 1726007400 | 20.05 | -0.2 | -0.99 | 20.21 | 20.23 | 19.67 | 2268946 |
| 1725921000 | 20.25 | 0.04 | 0.20 | 19.96 | 20.4 | 19.83 | 1391283 |
| 1725661800 | 20.21 | -0.82 | -3.90 | 20.96 | 21.025 | 20.06 | 2133866 |
| 1725575400 | 21.03 | -0.35 | -1.64 | 21.15 | 21.47 | 20.97 | 1655363 |
| 1725489000 | 21.38 | 0 | 0.00 | 21.45 | 21.715 | 21.3 | 1760860 |
| 1725402600 | 21.38 | -1.2 | -5.31 | 21.53 | 21.6999 | 21.275 | 2127282 |
| 1725057000 | 22.58 | 0.27 | 1.21 | 23.05 | 23.06 | 22.205 | 2267350 |
| 1724970600 | 22.31 | 0.51 | 2.34 | 22.3 | 22.45 | 22.17 | 1808366 |
| 1724884200 | 21.8 | -1.09 | -4.76 | 22.31 | 22.59 | 21.64 | 2148244 |
| 1724797800 | 22.89 | 0.68 | 3.06 | 23.08 | 23.22 | 22.76 | 2069638 |
| 1724711400 | 22.21 | -0.63 | -2.76 | 22.11 | 22.46 | 21.89 | 2396177 |
| 1724452200 | 22.84 | 1.11 | 5.11 | 22.32 | 22.97 | 22.16 | 2972348 |
| 1724365800 | 21.73 | -0.54 | -2.42 | 22.51 | 22.51 | 21.49 | 2191014 |
| 1724279400 | 22.27 | 0.65 | 3.01 | 21.65 | 22.31 | 21.65 | 2116695 |
| 1724193000 | 21.62 | -1.57 | -6.77 | 22.49 | 22.49 | 21.55 | 3126881 |
| 1724106600 | 23.19 | 0.65 | 2.88 | 22.92 | 23.53 | 22.92 | 2448385 |
