Hot Features
프리미엄
Leverage Shares 2X Long TSLA Daily ETF (TSLG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5505 | -10.7941176471 | 5.1 | 5.36 | 3.5 | 1438684 | 4.13469204 | SP |
| 4 | -5.5055 | -54.7538538041 | 10.055 | 10.53 | 3.5 | 763038 | 5.56885826 | SP |
| 12 | -10.8005 | -70.3615635179 | 15.35 | 18.04 | 3.5 | 419366 | 8.15177932 | SP |
| 26 | -10.9405 | -70.6294383473 | 15.49 | 20.279 | 3.5 | 401497 | 8.56652875 | SP |
| 52 | -10.9405 | -70.6294383473 | 15.49 | 20.279 | 3.5 | 401497 | 8.56652875 | SP |
| 156 | -10.9405 | -70.6294383473 | 15.49 | 20.279 | 3.5 | 401497 | 8.56652875 | SP |
| 260 | -10.9405 | -70.6294383473 | 15.49 | 20.279 | 3.5 | 401497 | 8.56652875 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.53 | 0.33 | 7.86 | 4.44 | 4.585 | 4.2111 | 639999 |
| 1741905300 | 4.2 | -0.29 | -6.46 | 4.47 | 4.47 | 3.9501 | 1444322 |
| 1741818900 | 4.49 | 0.59 | 15.13 | 4.36 | 4.6 | 4.25 | 1218561 |
| 1741732500 | 3.9 | 0.29 | 8.03 | 3.7099 | 4.09 | 3.5 | 2009347 |
| 1741646100 | 3.61 | -1.63 | -31.11 | 4.84 | 4.84 | 3.55 | 1743806 |
| 1741390500 | 5.24 | -0.04 | -0.76 | 5.1 | 5.36 | 4.765 | 777384 |
| 1741304100 | 5.28 | -0.67 | -11.26 | 5.5 | 5.6449999 | 5.13 | 803581 |
| 1741217700 | 5.95 | 0.29 | 5.12 | 5.69 | 5.95 | 5.48 | 612942 |
| 1741131300 | 5.66 | -0.54 | -8.71 | 5.72 | 6.16 | 5.21 | 778332 |
| 1741044900 | 6.2 | -0.4 | -6.06 | 6.92 | 7.06 | 5.8903 | 889672 |
| 1740785700 | 6.6 | 0.48 | 7.84 | 5.7699999 | 6.6 | 5.75 | 605608 |
| 1740699300 | 6.12 | -0.4 | -6.13 | 6.5199999 | 6.75 | 6.075 | 597081 |
| 1740612900 | 6.5199999 | -0.55 | -7.78 | 7.11 | 7.33 | 6.3868 | 420956 |
| 1740526500 | 7.07 | -1.43 | -16.82 | 8.32 | 8.33 | 6.82 | 742522 |
| 1740440100 | 8.5 | -0.38 | -4.28 | 9.0282 | 9.0912 | 8.205 | 457614 |
| 1740180900 | 8.88 | -0.95 | -9.66 | 9.76 | 9.81 | 8.72 | 214359 |
| 1740094500 | 9.83 | -0.34 | -3.34 | 10.22 | 10.22 | 9.4807 | 265890 |
| 1740008100 | 10.17 | 0.36 | 3.67 | 9.7899999 | 10.53 | 9.7899999 | 299578 |
| 1739921700 | 9.81 | -0.11 | -1.11 | 10 | 10.03 | 9.6 | 268064 |
| 1739576100 | 9.92 | -0.03 | -0.30 | 10.055 | 10.09 | 9.46 | 348105 |
| 1739489700 | 9.95 | 1.01 | 11.30 | 9.4 | 10.08 | 9.31 | 299542 |
| 1739403300 | 8.94 | 0.42 | 4.93 | 8.8 | 9.42 | 8.575 | 458367 |
| 1739316900 | 8.52 | -1.22 | -12.53 | 9.47 | 9.61 | 8.35 | 281198 |
| 1739230500 | 9.74 | -0.63 | -6.08 | 10.07 | 10.4 | 9.74 | 156282 |
| 1738971300 | 10.37 | -0.77 | -6.91 | 11.2 | 11.47 | 10.3 | 195866 |
| 1738884900 | 11.14 | -0.24 | -2.11 | 11.05 | 11.16 | 10.48 | 402977 |
| 1738798500 | 11.38 | -0.89 | -7.25 | 11.94 | 11.99 | 11.22 | 182984 |
| 1738712100 | 12.27 | 0.51 | 4.34 | 11.66 | 12.34 | 11.6496 | 108488 |
| 1738625700 | 11.76 | -1.35 | -10.30 | 11.82 | 12.01 | 11.16 | 343082 |
| 1738366500 | 13.11 | 0.27 | 2.10 | 12.92 | 14.07 | 12.91 | 210266 |
| 1738280100 | 12.84 | 0.76 | 6.29 | 13.47 | 13.5 | 11.84 | 497773 |
| 1738193700 | 12.08 | -0.64 | -5.03 | 12.54 | 12.63 | 11.861 | 199320 |
| 1738107300 | 12.72 | 0.05 | 0.39 | 12.62 | 12.87 | 12 | 224088 |
| 1738020900 | 12.67 | -0.62 | -4.67 | 12.5 | 13.2324 | 12.17 | 151869 |
| 1737761700 | 13.29 | -0.59 | -4.25 | 13.83 | 13.9908 | 13.25 | 106848 |
| 1737675300 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1737588900 | 13.88 | -0.59 | -4.08 | 13.99 | 14.47 | 13.87 | 114997 |
| 1737502500 | 14.47 | -0.18 | -1.23 | 14.65 | 14.65 | 13.28 | 242191 |
| 1737156900 | 14.65 | 0.83 | 6.01 | 14.34 | 15.529 | 14.23 | 212419 |
| 1737070500 | 13.82 | -1 | -6.75 | 14.52 | 14.52 | 13.55 | 162856 |
| 1736984100 | 14.82 | 2.02 | 15.78 | 13.66 | 14.8915 | 13.4357 | 186576 |
| 1736897700 | 12.8 | -0.44 | -3.32 | 14.02 | 14.5 | 12.6942 | 160558 |
| 1736811300 | 13.24 | 0.53 | 4.17 | 11.95 | 13.24 | 11.86 | 63762 |
| 1736552100 | 12.71 | -0.01 | -0.08 | 12.35 | 12.95 | 12.06 | 97471 |
| 1736379300 | 12.72 | 0 | 0.00 | 12.71 | 13.1793 | 12.2781 | 210534 |
| 1736292900 | 12.72 | -1.1 | -7.96 | 13.6 | 14 | 12.43 | 215090 |
| 1736206500 | 13.82 | 0.01 | 0.07 | 14.54 | 14.81 | 13.24 | 169893 |
| 1735947300 | 13.81 | 1.92 | 16.15 | 11.97 | 13.8681 | 11.95 | 215049 |
| 1735860900 | 11.89 | -1.62 | -11.99 | 12.34 | 12.64 | 11.4566 | 474272 |
| 1735688100 | 13.51 | -1 | -6.89 | 14.91 | 15.18 | 13.43 | 318614 |
| 1735601700 | 14.51 | -0.99 | -6.39 | 14.63 | 15.17 | 14.36 | 144376 |
| 1735342500 | 15.5 | -1.72 | -9.99 | 16.8 | 16.8 | 15.14 | 367453 |
| 1735256100 | 17.22 | -0.67 | -3.75 | 18.04 | 18.04 | 16.98 | 137688 |
| 1735077840 | 17.89 | 2.27 | 14.53 | 15.97 | 17.89 | 15.93 | 147629 |
| 1734996900 | 15.62 | 0.73 | 4.90 | 15.61 | 15.78 | 14.51 | 94376 |
| 1734737700 | 14.89 | -1.15 | -7.17 | 15.35 | 16.774999 | 14.705 | 593285 |
| 1734651300 | 16.04 | -0.78 | -4.64 | 17.18 | 17.5 | 14.88 | 276836 |
| 1734564900 | 16.82 | -2.78 | -14.20 | 18.5 | 20.279 | 15.61 | 325360 |
| 1734478500 | 19.604 | 1.38 | 7.59 | 19.3 | 19.88 | 17.8781 | 284860 |
| 1734392100 | 18.2215 | 1.98 | 12.20 | 16.5193 | 18.2215 | 16.3393 | 151772 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
