Hot Features
프리미엄
PHLX Semiconductor 2.0x Daily Leveraged (SOX2DL)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1426.3901 | 2.33 | 0.16 | 1419.8851 | 1434.8874 | 1410.9143 | 0 |
| 1739484000 | 1424.0636 | 35.59 | 2.56 | 1386.5837 | 1425.2094 | 1385.8562 | 0 |
| 1739397600 | 1388.469 | 5.71 | 0.41 | 1340.7832 | 1389.7239 | 1334.9695 | 0 |
| 1739311200 | 1382.7638 | -1.66 | -0.12 | 1362.6884 | 1399.3663 | 1362.3729 | 0 |
| 1739224800 | 1384.4194 | 38.85 | 2.89 | 1371.167 | 1392.319 | 1370.1132 | 0 |
| 1738965600 | 1345.5685 | -45.67 | -3.28 | 1403.5428 | 1411.2947 | 1328.7554 | 0 |
| 1738879200 | 1391.2401 | 0.41 | 0.03 | 1374.6833 | 1398.833 | 1363.5236 | 0 |
| 1738792800 | 1390.8313 | 61.23 | 4.60 | 1335.5595 | 1396.6534 | 1312.8997 | 0 |
| 1738706400 | 1329.6062 | 27.21 | 2.09 | 1298.4236 | 1341.8263 | 1293.0365 | 0 |
| 1738620000 | 1302.3949 | -49.62 | -3.67 | 1270.9362 | 1333.8677 | 1261.3767 | 0 |
| 1738360800 | 1352.0196 | -8.12 | -0.60 | 1375.0682 | 1431.0148 | 1343.5508 | 0 |
| 1738274400 | 1360.1407 | 59.3 | 4.56 | 1342.167 | 1372.7829 | 1322.6711 | 0 |
| 1738188000 | 1300.8382 | 5.67 | 0.44 | 1317.3783 | 1325.4233 | 1271.3934 | 0 |
| 1738101600 | 1295.1701 | 27.92 | 2.20 | 1289.541 | 1306.2191 | 1227.1678 | 0 |
| 1738015200 | 1267.2509 | -284.55 | -18.34 | 1357.0704 | 1378.9101 | 1227.8538 | 0 |
| 1737756000 | 1551.8025 | -61.09 | -3.79 | 1614.2208 | 1615.7116 | 1539.1664 | 0 |
| 1737669600 | 1612.8954 | -14.86 | -0.91 | 1566.9586 | 1612.9214 | 1557.0396 | 0 |
| 1737583200 | 1627.7578 | 52.96 | 3.36 | 1608.7113 | 1660.4691 | 1606.9756 | 0 |
| 1737496800 | 1574.7981 | 38.95 | 2.54 | 1562.3128 | 1601.8938 | 1533.7411 | 0 |
| 1737151200 | 1535.8458 | 82.44 | 5.67 | 1524.512 | 1541.441 | 1503.544 | 0 |
| 1737064800 | 1453.4043 | 5.03 | 0.35 | 1500.5293 | 1509.0758 | 1452.8203 | 0 |
| 1736978400 | 1448.3743 | 59.12 | 4.26 | 1434.3642 | 1462.5062 | 1422.7877 | 0 |
| 1736892000 | 1389.2494 | 14.01 | 1.02 | 1399.654 | 1417.467 | 1357.1916 | 0 |
| 1736805600 | 1375.2371 | -10.14 | -0.73 | 1334.4955 | 1378.7748 | 1325.6733 | 0 |
| 1736546400 | 1385.3809 | -70.84 | -4.86 | 1414.9893 | 1415.8386 | 1364.96 | 0 |
| 1736373600 | 1456.2234 | -28.63 | -1.93 | 1480.0664 | 1481.6893 | 1423.3445 | 0 |
| 1736287200 | 1484.8522 | -57.06 | -3.70 | 1575.5526 | 1576.9496 | 1469.6837 | 0 |
| 1736200800 | 1541.9127 | 82.24 | 5.63 | 1527.4179 | 1581.9945 | 1526.7904 | 0 |
| 1735941600 | 1459.6762 | 78.04 | 5.65 | 1403.4775 | 1465.0356 | 1402.5347 | 0 |
| 1735855200 | 1381.6389 | 22.33 | 1.64 | 1383.3183 | 1421.2974 | 1356.9606 | 0 |
| 1735682400 | 1359.3123 | -25.85 | -1.87 | 1393.0121 | 1403.1632 | 1349.6627 | 0 |
| 1735596000 | 1385.1668 | -54.81 | -3.81 | 1388.5066 | 1412.7698 | 1363.8317 | 0 |
| 1735336800 | 1439.9736 | -29.93 | -2.04 | 1455.0716 | 1457.4803 | 1403.532 | 0 |
| 1735250400 | 1469.9013 | 0.6 | 0.04 | 1450.1971 | 1488.1117 | 1443.4608 | 0 |
| 1735077600 | 1469.301 | 30.62 | 2.13 | 1456.6334 | 1469.4396 | 1441.0636 | 0 |
| 1734991200 | 1438.6853 | 83.44 | 6.16 | 1381.3623 | 1441.6566 | 1381.3623 | 0 |
| 1734732000 | 1355.2475 | 38.27 | 2.91 | 1300.1005 | 1391.8861 | 1295.1154 | 0 |
| 1734645600 | 1316.9808 | -42.59 | -3.13 | 1366.5023 | 1373.565 | 1310.4754 | 0 |
| 1734559200 | 1359.5713 | -113.5 | -7.71 | 1494.1824 | 1517.2624 | 1339.3735 | 0 |
| 1734472800 | 1473.0749 | -50.22 | -3.30 | 1486.5454 | 1498.255 | 1453.2961 | 0 |
| 1734386400 | 1523.2947 | 59.79 | 4.09 | 1477.7041 | 1537.3479 | 1454.5963 | 0 |
| 1734127200 | 1463.5066 | 92.07 | 6.71 | 1450.7448 | 1482.8074 | 1420.0032 | 0 |
| 1734040800 | 1371.4368 | -25.54 | -1.83 | 1369.7072 | 1384.5587 | 1351.6842 | 0 |
| 1733954400 | 1396.9761 | 71.88 | 5.42 | 1365.0528 | 1411.8402 | 1349.4744 | 0 |
| 1733868000 | 1325.0997 | -69.17 | -4.96 | 1401.7446 | 1401.755 | 1307.7081 | 0 |
| 1733781600 | 1394.27 | -24.4 | -1.72 | 1397.0018 | 1431.6262 | 1382.9055 | 0 |
| 1733522400 | 1418.671 | 19.25 | 1.38 | 1401.0275 | 1425.2443 | 1395.1045 | 0 |
| 1733436000 | 1399.419 | -54.37 | -3.74 | 1443.603 | 1449.2607 | 1393.0613 | 0 |
| 1733349600 | 1453.7909 | 47.78 | 3.40 | 1464.3932 | 1466.13 | 1428.3683 | 0 |
| 1733263200 | 1406.0108 | -11.11 | -0.78 | 1401.4573 | 1419.4525 | 1394.2148 | 0 |
| 1733176800 | 1417.1192 | 69.85 | 5.18 | 1363.3557 | 1432.9737 | 1363.0242 | 0 |
| 1732917600 | 1347.2664 | 39.28 | 3.00 | 1330.2353 | 1373.7064 | 1326.4064 | 0 |
| 1732744800 | 1307.9899 | -41.01 | -3.04 | 1332.2639 | 1333.4355 | 1262.7044 | 0 |
| 1732658400 | 1349.0001 | -33.66 | -2.43 | 1404.5246 | 1409.2709 | 1329.3088 | 0 |
| 1732572000 | 1382.6578 | 17.13 | 1.25 | 1389.946 | 1406.5281 | 1364.5733 | 0 |
| 1732312800 | 1365.5322 | -4.2 | -0.31 | 1365.8107 | 1375.3758 | 1346.6369 | 0 |
| 1732226400 | 1369.7304 | 42.64 | 3.21 | 1362.3064 | 1384.3251 | 1304.0325 | 0 |
| 1732140000 | 1327.093 | -19.3 | -1.43 | 1337.0353 | 1337.2698 | 1288.2554 | 0 |
| 1732053600 | 1346.3924 | 16.35 | 1.23 | 1321.9206 | 1349.6048 | 1314.6005 | 0 |
| 1731967200 | 1330.0474 | 29.15 | 2.24 | 1300.2729 | 1334.3527 | 1285.4917 | 0 |
