Hot Features
프리미엄
Direxion Daily FTSE China Bull 3X Shares (YINN)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5451 | 14.8803727334 | 23.824 | 27.58 | 23.03 | 5885054 | 24.3637767 | SP |
| 4 | -0.2409 | -0.872509960159 | 27.61 | 30.59 | 23.03 | 5018513 | 26.43681295 | SP |
| 12 | -7.0009 | -20.3692173407 | 34.37 | 39.19 | 23.03 | 7450834 | 30.20900041 | SP |
| 26 | 4.0891 | 17.564862543 | 23.28 | 59.2605 | 18.552 | 8341606 | 33.98676838 | SP |
| 52 | 13.1591 | 92.6045038705 | 14.21 | 59.2605 | 13.4 | 7032241 | 28.40047648 | SP |
| 156 | 18.6391 | 213.506300115 | 8.73 | 106.86 | 2.8 | 5414501 | 22.97179052 | SP |
| 260 | 3.2691 | 13.5647302905 | 24.1 | 106.86 | 2.8 | 4312600 | 20.85096375 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 23.824 | 23.9299 | 23.03 | 9869106 |
| 1736379000 | 25.31 | -0.37 | -1.44 | 24.93 | 25.35 | 24.6 | 5352429 |
| 1736292600 | 25.68 | -0.91 | -3.42 | 26.02 | 26.32 | 25.54 | 5609814 |
| 1736206200 | 26.59 | -0.98 | -3.55 | 27.98 | 28.31 | 26.39 | 8343704 |
| 1735947000 | 27.57 | 1.16 | 4.39 | 27.26 | 27.615 | 27.08 | 3184643 |
| 1735860600 | 26.41 | -1.53 | -5.48 | 26.83 | 27.05 | 26.36 | 5613845 |
| 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 | 4412538 |
| 1735342200 | 29.15 | -0.9 | -3.00 | 29.09 | 29.31 | 28.805 | 3721416 |
| 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 | 4290475 |
| 1734737400 | 28.29 | 0.49 | 1.76 | 27.61 | 28.65 | 27.5293 | 3907624 |
| 1734651000 | 27.8 | 0.46 | 1.68 | 28.1 | 28.3578 | 27.7705 | 5670589 |
| 1734564600 | 27.34 | -1.71 | -5.89 | 28.65 | 28.9683 | 27.18 | 5659077 |
| 1734478200 | 29.05 | 1.3 | 4.68 | 28.09 | 29.2 | 28.01 | 5685630 |
| 1734391800 | 27.75 | -1.34 | -4.61 | 27.92 | 28.465 | 27.7 | 6266883 |
| 1734132600 | 29.09 | -1.29 | -4.25 | 29.211 | 29.23 | 28.4309 | 6827325 |
| 1734046200 | 30.38 | 0.02 | 0.07 | 30.24 | 30.965 | 29.91 | 9231343 |
| 1733959800 | 30.36 | -1.02 | -3.25 | 30.28 | 30.45 | 29.75 | 8789854 |
| 1733873400 | 31.38 | -4.53 | -12.61 | 31.84 | 32.2 | 31.12 | 11701438 |
| 1733787000 | 35.91 | 6.9 | 23.78 | 35.06 | 37.42 | 34.93 | 28365525 |
| 1733527800 | 29.01 | 0.95 | 3.39 | 29.4 | 29.59 | 29.01 | 6262329 |
| 1733441400 | 28.06 | 0.31 | 1.12 | 27.84 | 28.35 | 27.83 | 3427481 |
| 1733355000 | 27.75 | -0.62 | -2.19 | 28.48 | 28.53 | 27.55 | 5704890 |
| 1733268600 | 28.37 | 0.36 | 1.29 | 28.2 | 28.83 | 28.18 | 6080101 |
| 1733182200 | 28.01 | 0.23 | 0.83 | 27.96 | 28.13 | 27.3301 | 5840082 |
| 1732917840 | 27.78 | -0.05 | -0.18 | 27.1 | 27.8364 | 26.67 | 7557574 |
| 1732750200 | 27.83 | 2.05 | 7.95 | 27.85 | 28.14 | 27.54 | 7238075 |
| 1732663800 | 25.78 | -0.48 | -1.83 | 26.28 | 26.33 | 25.37 | 4560834 |
| 1732577400 | 26.26 | 0.04 | 0.15 | 25.97 | 26.43 | 25.82 | 6045899 |
| 1732318200 | 26.22 | -1.91 | -6.79 | 26.22 | 26.38 | 25.96 | 7743767 |
| 1732231800 | 28.13 | -0.5 | -1.75 | 28.08 | 28.32 | 27.82 | 4235725 |
| 1732145400 | 28.63 | 0.3 | 1.06 | 28.57 | 28.7903 | 28.33 | 3980358 |
| 1732059000 | 28.33 | -0.82 | -2.81 | 28.36 | 28.55 | 28.18 | 4409433 |
| 1731972600 | 29.15 | 1.48 | 5.35 | 28.65 | 29.25 | 28.4732 | 6832348 |
| 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 |
