Hot Features
프리미엄
Direxion Daily GOOGL Bull 2X ETF (GGLL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.26 | -14.4109589041 | 36.5 | 36.89 | 31.125 | 210411 | 34.45238515 | SP |
| 4 | -4.36 | -12.2471910112 | 35.6 | 39.3997 | 31.125 | 397606 | 36.9209414 | SP |
| 12 | -12.56 | -28.6757990868 | 43.8 | 52.1199 | 31.125 | 337172 | 41.3336914 | SP |
| 26 | 2.2 | 7.57575757576 | 29.04 | 52.1199 | 28.25 | 260363 | 39.97469741 | SP |
| 52 | -0.65 | -2.03825650674 | 31.89 | 52.1199 | 25.87 | 197746 | 36.97825111 | SP |
| 156 | 5.32 | 20.524691358 | 25.92 | 52.1199 | 16.87 | 134285 | 33.71438025 | SP |
| 260 | 5.32 | 20.524691358 | 25.92 | 52.1199 | 16.87 | 134285 | 33.71438025 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 31.24 | -2.79 | -8.20 | 34.07 | 34.15 | 31.125 | 398824 |
| 1725575700 | 34.03 | 0.35 | 1.04 | 33.57 | 34.95 | 33.5 | 189440 |
| 1725489300 | 33.68 | -0.39 | -1.14 | 33.75 | 34.77 | 33.479999 | 180194 |
| 1725402900 | 34.07 | -2.69 | -7.32 | 36.07 | 36.07 | 33.71 | 355510 |
| 1725057300 | 36.76 | 0.64 | 1.77 | 36.5 | 36.89 | 36.06 | 148477 |
| 1724970900 | 36.12 | -0.5 | -1.37 | 37.29 | 37.99 | 35.46 | 357446 |
| 1724884500 | 36.62 | -0.85 | -2.27 | 37.65 | 37.85 | 36.032 | 267269 |
| 1724798100 | 37.47 | -0.69 | -1.81 | 37.98 | 38.26 | 37.38 | 212624 |
| 1724711700 | 38.16 | 0.23 | 0.61 | 38.23 | 38.76 | 37.39 | 314418 |
| 1724452500 | 37.93 | 0.78 | 2.10 | 37.48 | 38.14 | 37.15 | 331710 |
| 1724366100 | 37.15 | -0.95 | -2.49 | 38.75 | 38.9 | 36.96 | 457728 |
| 1724279700 | 38.1 | -0.64 | -1.65 | 37.79 | 38.55 | 37.5514 | 627909 |
| 1724193300 | 38.74 | 0.21 | 0.55 | 38.63 | 39.3997 | 38.62 | 510616 |
| 1724106900 | 38.53 | 1.69 | 4.59 | 37.84 | 38.53 | 37.48 | 771816 |
| 1723847700 | 36.84 | 0.72 | 1.99 | 36.14 | 37.75 | 36.14 | 670890 |
| 1723761300 | 36.12 | 0.43 | 1.20 | 35.9 | 36.2601 | 35.4 | 772357 |
| 1723674900 | 35.69 | -1.79 | -4.78 | 36.63 | 36.99 | 34.525 | 752709 |
| 1723588500 | 37.48 | 0.86 | 2.35 | 37.14 | 37.7 | 36.94 | 309525 |
| 1723502100 | 36.62 | -0.61 | -1.64 | 37.63 | 37.8 | 36.47 | 173407 |
| 1723242900 | 37.23 | 0.64 | 1.75 | 35.6 | 37.32 | 35.2 | 220168 |
| 1723156500 | 36.59 | 1.37 | 3.89 | 36.06 | 37.23 | 35.77 | 196555 |
| 1723070100 | 35.22 | 0.28 | 0.80 | 36.2 | 36.97 | 35.03 | 204410 |
| 1722983700 | 34.94 | -0.43 | -1.22 | 35.21 | 35.8941 | 34.11 | 283101 |
| 1722897300 | 35.37 | -3.44 | -8.86 | 33.5 | 37.71 | 33.35 | 457015 |
| 1722638100 | 38.81 | -1.99 | -4.88 | 38.68 | 39.7 | 37.89 | 264705 |
| 1722551700 | 40.8 | -0.4 | -0.97 | 40.69 | 42.42 | 39.92 | 364701 |
| 1722465300 | 41.2 | 0.6 | 1.48 | 42.06 | 42.4516 | 40.48 | 322160 |
| 1722378900 | 40.6 | 0.3 | 0.74 | 40.57 | 41.0583 | 39.84 | 219209 |
| 1722292500 | 40.3 | 1.16 | 2.96 | 40 | 40.6761 | 39.56 | 300955 |
| 1722033300 | 39.14 | -0.11 | -0.28 | 39.15 | 39.56 | 37.74 | 512953 |
| 1721946900 | 39.25 | -2.63 | -6.28 | 41.78 | 42.23 | 39.25 | 944385 |
| 1721860500 | 41.88 | -4.77 | -10.23 | 42.43 | 43.6348 | 41.5262 | 1005739 |
| 1721774100 | 46.65 | 0.11 | 0.24 | 46.76 | 47.5299 | 46.52 | 1134932 |
| 1721687700 | 46.54 | 1.91 | 4.28 | 46.09 | 47.05 | 45.83 | 238173 |
| 1721428500 | 44.63 | 0.04 | 0.09 | 45.1 | 45.8299 | 44.3461 | 110869 |
| 1721342100 | 44.59 | -1.66 | -3.59 | 46.79 | 46.96 | 43.96 | 203558 |
| 1721255700 | 46.25 | -1.58 | -3.30 | 47.35 | 47.5 | 45.74 | 318638 |
| 1721169300 | 47.83 | -1.39 | -2.82 | 49.68 | 50.3199 | 47.51 | 189664 |
| 1721082900 | 49.22 | 0.73 | 1.51 | 48.44 | 50.1156 | 48.44 | 181492 |
| 1720823700 | 48.49 | -0.29 | -0.59 | 48.5 | 49.5599 | 48.19 | 196112 |
| 1720737300 | 48.78 | -3.02 | -5.83 | 51.14 | 51.57 | 48.55 | 492961 |
| 1720650900 | 51.8 | 1.16 | 2.29 | 50.75 | 52.1199 | 50.75 | 166092 |
| 1720564500 | 50.64 | -0.06 | -0.12 | 51.38 | 51.8901 | 50.53 | 227556 |
| 1720478100 | 50.7 | -0.91 | -1.76 | 51.26 | 51.349 | 50.07 | 329384 |
| 1720218900 | 51.61 | 2.49 | 5.07 | 49.09 | 51.72 | 49.09 | 375509 |
| 1720040640 | 49.12 | 0.27 | 0.55 | 48.68 | 49.25 | 48.235 | 166520 |
| 1719959700 | 48.85 | 1.22 | 2.56 | 47.05 | 48.95 | 46.9562 | 153674 |
| 1719873300 | 47.63 | -1.37 | -2.80 | 47.65 | 47.9882 | 46.78 | 193609 |
| 1719614100 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1719527700 | 49 | 0.77 | 1.60 | 48.37 | 49.32 | 48.33 | 266591 |
| 1719441300 | 48.23 | -0.1 | -0.21 | 47.45 | 48.63 | 47.44 | 205312 |
| 1719354900 | 48.33 | 2.14 | 4.63 | 46.05 | 48.45 | 46.05 | 280767 |
| 1719268500 | 46.19 | -0.1 | -0.22 | 46.7 | 46.9 | 45.88 | 170001 |
| 1719009300 | 46.29 | 1.54 | 3.44 | 45.02 | 47.019 | 44.95 | 376255 |
| 1718922900 | 44.75 | 0.59 | 1.34 | 44.3 | 45.2 | 44.12 | 129172 |
| 1718750100 | 44.16 | -1.11 | -2.45 | 45.2 | 45.29 | 43.6444 | 196151 |
| 1718663700 | 45.27 | 0.2 | 0.44 | 44.31 | 45.82 | 44.05 | 167091 |
| 1718404500 | 45.07 | 0.83 | 1.88 | 43.8 | 45.15 | 43.73 | 140356 |
| 1718318100 | 44.24 | -1.34 | -2.94 | 44.8 | 45.07 | 44.1725 | 173566 |
| 1718231700 | 45.58 | 0.52 | 1.15 | 45.87 | 46.93 | 44.8 | 186971 |
| 1718145300 | 45.06 | 0.77 | 1.74 | 44.71 | 45.1 | 43.6 | 133769 |
| 1718058900 | 44.29 | 0.41 | 0.93 | 44.12 | 45.2 | 43.12 | 167255 |
| 1717799700 | 43.88 | -1.19 | -2.64 | 45.19 | 45.53 | 43.76 | 99617 |
