Hot Features
프리미엄
Direxion Daily MSFT Bull 2X ETF (MSFU)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.745 | 4.05672439847 | 43.015 | 45.0699 | 38.949 | 263201 | 41.88050529 | SP |
| 4 | -5.48 | -10.9076433121 | 50.24 | 54.39 | 36.57 | 321230 | 44.83668677 | SP |
| 12 | -1.18 | -2.568567697 | 45.94 | 54.39 | 36.57 | 259681 | 44.79323116 | SP |
| 26 | 10.78 | 31.7245438493 | 33.98 | 54.39 | 30.31 | 220443 | 42.90643354 | SP |
| 52 | 19.0469 | 74.0746934442 | 25.7131 | 54.39 | 19 | 141176 | 40.2313436 | SP |
| 156 | 19.0469 | 74.0746934442 | 25.7131 | 54.39 | 19 | 141176 | 40.2313436 | SP |
| 260 | 0 | 0 | 0 | 45.0699 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 44.79 | 0.68 | 1.54 | 43.82 | 45.0699 | 43.82 | 327808 |
| 1726180500 | 44.11 | 0.81 | 1.87 | 43.13 | 44.16 | 42.65 | 364760 |
| 1726094100 | 43.3 | 1.74 | 4.19 | 41.69 | 43.48 | 40.6603 | 188601 |
| 1726007700 | 41.56 | 1.69 | 4.24 | 41.38 | 41.92 | 40.4995 | 211333 |
| 1725921300 | 39.87 | 0.77 | 1.97 | 40.21 | 40.42 | 39.23 | 93791 |
| 1725662100 | 39.1 | -1.41 | -3.48 | 40.63 | 40.8 | 38.949 | 232532 |
| 1725575700 | 40.51 | -0.07 | -0.17 | 40.28 | 41.39 | 40.04 | 579064 |
| 1725489300 | 40.58 | -0.15 | -0.37 | 39.92 | 41.04 | 39.715 | 292428 |
| 1725402900 | 40.73 | -1.56 | -3.69 | 42.02 | 42.78 | 40.2263 | 372098 |
| 1725057300 | 42.29 | 0.75 | 1.81 | 41.9 | 42.31 | 41.3 | 211156 |
| 1724970900 | 41.54 | 0.56 | 1.37 | 41.78 | 43.28 | 41.3001 | 394063 |
| 1724884500 | 40.98 | -0.71 | -1.70 | 41.8 | 41.83 | 40.38 | 179998 |
| 1724798100 | 41.69 | 0.04 | 0.10 | 41.46 | 41.77 | 40.98 | 190096 |
| 1724711700 | 41.65 | -0.61 | -1.44 | 42.28 | 42.35 | 41.21 | 148456 |
| 1724452500 | 42.26 | 0.16 | 0.38 | 42.42 | 42.78 | 41.35 | 308995 |
| 1724366100 | 42.1 | -1.73 | -3.95 | 43.93 | 44.36 | 41.9 | 315379 |
| 1724279700 | 43.83 | -0.2 | -0.45 | 43.84 | 44.335 | 43.4 | 267339 |
| 1724193300 | 44.03 | 0.64 | 1.47 | 43.47 | 44.25 | 43.39 | 230176 |
| 1724106900 | 43.39 | 0.58 | 1.35 | 42.9 | 43.39 | 42.39 | 191089 |
| 1723847700 | 42.81 | -0.52 | -1.20 | 43.015 | 43.26 | 42.5596 | 229467 |
| 1723761300 | 43.33 | 1.04 | 2.46 | 43.09 | 43.33 | 42.665 | 345054 |
| 1723674900 | 42.29 | 0.5 | 1.20 | 42.04 | 42.515 | 41.5617 | 241329 |
| 1723588500 | 41.79 | 1.42 | 3.52 | 41.35 | 41.9695 | 40.9999 | 238251 |
| 1723502100 | 40.37 | 0.16 | 0.40 | 40.43 | 40.76 | 39.93 | 197802 |
| 1723242900 | 40.21 | 0.56 | 1.41 | 39.69 | 40.58 | 39.53 | 204139 |
| 1723156500 | 39.65 | 0.89 | 2.30 | 39.63 | 40.1672 | 39.07 | 255127 |
| 1723070100 | 38.76 | -0.26 | -0.67 | 40.83 | 41.035 | 38.597 | 475412 |
| 1722983700 | 39.02 | 0.83 | 2.17 | 39.15 | 40.1944 | 38.93 | 247087 |
| 1722897300 | 38.19 | -2.7 | -6.60 | 36.581 | 39.32 | 36.57 | 495825 |
| 1722638100 | 40.89 | -1.78 | -4.17 | 41.7 | 42.06 | 40.02 | 574342 |
| 1722551700 | 42.67 | -0.24 | -0.56 | 43.46 | 44.76 | 41.82 | 831148 |
| 1722465300 | 42.91 | -0.91 | -2.08 | 43.43 | 43.6 | 41.684 | 1138998 |
| 1722378900 | 43.82 | -0.92 | -2.06 | 45 | 45.1601 | 42.76 | 839631 |
| 1722292500 | 44.74 | 0.26 | 0.58 | 45.76 | 45.81 | 44.29 | 380629 |
| 1722033300 | 44.48 | 1.42 | 3.30 | 42.97 | 45.11 | 42.7913 | 520920 |
| 1721946900 | 43.06 | -2.21 | -4.88 | 45.25 | 45.257 | 42.865 | 368724 |
| 1721860500 | 45.27 | -3.5 | -7.18 | 47.75 | 47.75 | 45 | 264477 |
| 1721774100 | 48.77 | 0.3 | 0.62 | 48.62 | 49.5 | 48.41 | 196995 |
| 1721687700 | 48.47 | 1.37 | 2.91 | 48.11 | 48.73 | 47.52 | 294388 |
| 1721428500 | 47.1 | -0.78 | -1.63 | 46.23 | 47.978 | 46.23 | 331900 |
| 1721342100 | 47.88 | -0.69 | -1.42 | 48.8 | 48.8 | 46.565 | 372686 |
| 1721255700 | 48.57 | -1.31 | -2.63 | 48.13 | 48.84 | 47.59 | 337513 |
| 1721169300 | 49.88 | -1.03 | -2.02 | 50.93 | 50.94 | 49.28 | 332559 |
| 1721082900 | 50.91 | 0.03 | 0.06 | 50.74 | 51.6202 | 50.39 | 371868 |
| 1720823700 | 50.88 | -0.28 | -0.55 | 51.02 | 51.49 | 50.24 | 279357 |
| 1720737300 | 51.16 | -2.67 | -4.96 | 53.03 | 53.32 | 50.44 | 470363 |
| 1720650900 | 53.83 | 1.52 | 2.91 | 52.7 | 53.89 | 52.1858 | 347035 |
| 1720564500 | 52.31 | -1.57 | -2.91 | 54.18 | 54.18 | 51.99 | 354632 |
| 1720478100 | 53.88 | -0.3 | -0.55 | 53.87 | 54.2299 | 53.5 | 206228 |
| 1720218900 | 54.18 | 1.6 | 3.04 | 52.43 | 54.39 | 52.25 | 254776 |
| 1720040640 | 52.58 | 0.14 | 0.27 | 52.13 | 52.6792 | 52.05 | 112808 |
| 1719959700 | 52.44 | 0.62 | 1.20 | 51.08 | 52.44 | 51.03 | 219306 |
| 1719873300 | 51.82 | 2.17 | 4.37 | 49.96 | 51.9493 | 49.39 | 322827 |
| 1719614100 | 49.65 | -1.38 | -2.70 | 51.03 | 51.54 | 49.595 | 161212 |
| 1719527700 | 51.03 | 0.14 | 0.28 | 50.76 | 51.77 | 50.76 | 211398 |
| 1719441300 | 50.89 | 0.29 | 0.57 | 50.15 | 51.2093 | 50.01 | 150250 |
| 1719354900 | 50.6 | 0.33 | 0.66 | 50.04 | 50.7 | 49.74 | 201052 |
| 1719268500 | 50.27 | -0.48 | -0.95 | 50.8 | 51.399 | 50 | 231201 |
| 1719009300 | 50.75 | 0.85 | 1.70 | 50.24 | 50.91 | 50.03 | 251261 |
| 1718922900 | 49.9 | -0.15 | -0.30 | 50.12 | 50.12 | 48.89 | 280677 |
| 1718750100 | 50.05 | -0.52 | -1.03 | 50.91 | 50.91 | 49.72 | 226099 |
| 1718663700 | 50.57 | 1.33 | 2.70 | 49.33 | 51.0892 | 48.83 | 331883 |
| 1718404500 | 49.24 | 0.29 | 0.59 | 48.35 | 49.36 | 47.9568 | 187465 |
