Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)

EDZ
🏛️ 미국 →
4.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.98 14.37 13.79 14.27 0.2M
2022-12-29 13.84 13.90 13.57 13.63 0.2M
2022-12-28 13.86 14.37 13.82 14.37 0.2M
2022-12-27 14.07 14.07 13.52 13.75 0.2M
2022-12-23 14.39 14.57 14.25 14.34 0.1M
2022-12-22 14.04 14.59 14.02 14.27 0.2M
2022-12-21 14.33 14.42 13.92 13.93 0.3M
2022-12-20 14.49 14.49 14.11 14.30 0.2M
2022-12-19 14.06 14.34 14.00 14.27 0.3M
2022-12-16 14.24 14.36 14.03 14.30 0.2M
2022-12-15 13.79 14.45 13.65 14.41 0.3M
2022-12-14 13.48 13.76 13.29 13.46 0.3M
2022-12-13 12.92 13.57 12.83 13.47 0.3M
2022-12-12 13.80 14.12 13.78 13.80 0.2M
2022-12-09 13.31 13.64 13.26 13.63 0.1M
2022-12-08 13.47 13.58 13.24 13.41 0.1M
2022-12-07 13.95 14.00 13.72 13.87 0.1M
2022-12-06 13.41 13.72 13.37 13.63 0.2M
2022-12-05 13.12 13.66 13.11 13.60 0.4M
2022-12-02 13.61 13.64 13.00 13.11 0.2M
2022-12-01 12.99 13.36 12.94 13.21 0.2M
2022-11-30 13.46 13.70 12.94 13.20 0.7M
2022-11-29 14.39 14.43 14.15 14.34 0.2M
2022-11-28 15.37 15.37 14.87 15.33 0.3M
2022-11-25 15.03 15.17 14.99 15.11 0.1M
2022-11-23 15.25 15.25 14.87 14.88 0.4M
2022-11-22 15.49 15.56 15.24 15.29 0.2M
2022-11-21 15.39 15.60 15.29 15.35 0.4M
2022-11-18 14.69 15.01 14.69 14.85 0.2M
2022-11-17 15.43 15.43 14.49 14.54 0.2M
2022-11-16 14.28 14.67 14.26 14.62 0.3M
2022-11-15 13.57 14.23 13.52 13.94 0.4M
2022-11-14 14.96 15.12 14.65 14.95 0.1M
2022-11-11 15.06 15.19 14.64 14.71 0.4M
2022-11-10 16.47 16.69 15.92 15.92 0.6M
2022-11-09 17.42 18.00 17.19 18.00 0.8M
2022-11-08 17.29 17.50 16.77 16.99 0.4M
2022-11-07 17.11 17.57 16.97 17.40 0.2M
2022-11-04 17.70 18.34 17.45 17.45 0.4M
2022-11-03 20.72 20.73 19.76 19.89 0.5M
2022-11-02 19.65 20.33 18.96 20.33 0.3M
2022-11-01 19.31 20.02 19.19 19.80 0.3M
2022-10-31 21.44 21.44 20.79 20.93 0.3M
2022-10-28 21.28 21.34 20.69 20.80 0.3M
2022-10-27 20.34 20.43 19.75 20.36 0.3M
2022-10-26 20.75 20.76 19.34 19.87 0.4M
2022-10-25 21.37 21.41 20.80 20.91 0.5M
2022-10-24 21.38 22.17 21.31 21.49 0.8M
2022-10-21 20.34 20.48 19.18 19.18 0.5M
2022-10-20 20.02 20.21 19.18 20.11 0.5M
2022-10-19 20.41 20.75 20.07 20.55 0.4M
2022-10-18 18.90 19.91 18.80 19.50 0.4M
2022-10-17 19.96 19.96 19.26 19.53 0.4M
2022-10-14 19.94 21.28 19.91 21.25 0.7M
2022-10-13 22.13 22.16 19.96 20.30 0.7M
2022-10-12 20.49 20.68 20.20 20.50 0.5M
2022-10-11 20.28 20.72 19.84 20.50 1.1M
2022-10-10 19.19 19.80 19.16 19.63 0.8M
2022-10-07 18.20 18.95 18.11 18.79 0.6M
2022-10-06 17.55 17.71 17.24 17.68 0.6M
2022-10-05 17.60 17.89 17.17 17.44 0.8M
2022-10-04 18.02 18.07 17.20 17.37 1.1M
2022-10-03 19.84 20.14 19.11 19.32 0.8M
2022-09-30 20.20 20.33 19.62 20.33 0.8M
2022-09-29 19.77 20.47 19.74 19.97 1.0M
2022-09-28 19.70 19.75 18.61 18.77 1.0M
2022-09-27 18.77 19.49 18.41 19.22 0.9M
2022-09-26 18.91 19.29 18.55 19.12 1.1M
2022-09-23 18.20 18.75 18.13 18.45 1.0M
2022-09-22 17.02 17.33 16.87 17.15 0.4M
2022-09-21 16.48 17.00 16.13 16.95 0.5M
2022-09-20 16.09 16.32 15.94 16.11 0.3M
2022-09-19 16.45 16.45 15.85 15.85 0.3M
2022-09-16 16.03 16.25 15.89 16.07 0.6M
2022-09-15 15.47 15.67 15.15 15.56 0.5M
2022-09-14 15.04 15.30 14.97 15.07 0.2M
2022-09-13 14.89 15.41 14.70 15.36 0.8M
2022-09-12 14.26 14.38 13.98 14.04 0.4M
2022-09-09 14.97 14.97 14.58 14.65 0.4M
2022-09-08 15.58 15.72 15.32 15.33 0.4M
2022-09-07 15.70 15.79 15.09 15.15 0.3M
2022-09-06 15.15 15.56 15.08 15.52 0.5M
2022-09-02 14.64 15.06 14.48 14.99 0.3M
2022-09-01 14.66 15.00 14.56 14.56 0.3M
2022-08-31 14.01 14.26 13.79 14.26 0.2M
2022-08-30 13.79 14.54 13.73 14.41 0.4M
2022-08-29 13.85 13.89 13.59 13.88 0.2M
2022-08-26 12.73 13.66 12.68 13.62 0.3M
2022-08-25 13.50 13.56 13.04 13.04 0.2M
2022-08-24 14.28 14.29 13.69 13.90 0.1M
2022-08-23 14.15 14.17 13.77 13.96 0.2M
2022-08-22 14.15 14.24 14.00 14.12 0.2M
2022-08-19 13.61 13.91 13.58 13.79 0.2M
2022-08-18 13.18 13.41 13.15 13.26 0.2M
2022-08-17 13.07 13.13 12.84 13.00 0.2M
2022-08-16 12.92 12.96 12.76 12.83 0.1M
2022-08-15 12.99 13.02 12.77 12.87 0.1M
2022-08-12 13.07 13.08 12.65 12.66 0.1M
2022-08-11 12.89 13.13 12.52 13.04 0.2M
2022-08-10 13.49 13.60 13.18 13.23 0.3M
2022-08-09 13.54 13.82 13.49 13.71 0.2M
2022-08-08 13.56 13.67 13.33 13.57 0.1M
2022-08-05 13.92 13.94 13.58 13.66 0.3M
2022-08-04 13.70 13.81 13.54 13.66 0.1M
2022-08-03 14.21 14.38 13.87 13.92 0.2M
2022-08-02 14.46 14.55 13.84 14.32 0.2M
2022-08-01 14.13 14.38 13.79 14.10 0.2M
2022-07-29 14.04 14.23 13.71 13.71 0.4M
2022-07-28 13.65 14.11 13.48 13.52 0.4M
2022-07-27 14.14 14.33 13.59 13.70 0.4M
2022-07-26 14.16 14.58 14.06 14.53 0.2M
2022-07-25 14.30 14.36 14.14 14.15 0.2M
2022-07-22 13.99 14.52 13.93 14.35 0.4M
2022-07-21 14.32 14.32 13.89 13.89 0.5M
2022-07-20 14.40 14.58 14.26 14.42 0.4M
2022-07-19 14.40 14.51 14.16 14.19 0.3M
2022-07-18 14.55 15.00 14.32 14.93 0.3M
2022-07-15 15.46 15.87 15.19 15.19 0.7M
2022-07-14 15.60 15.94 15.42 15.50 0.9M
2022-07-13 15.66 15.66 14.85 15.12 0.7M
2022-07-12 15.00 15.20 14.76 15.01 0.4M
2022-07-11 14.64 14.97 14.61 14.82 0.4M
2022-07-08 13.92 13.99 13.54 13.74 0.5M
2022-07-07 14.01 14.01 13.52 13.66 0.4M
2022-07-06 14.65 14.94 14.47 14.63 0.4M
2022-07-05 14.87 15.04 14.34 14.36 0.6M
2022-07-01 14.25 14.48 13.99 13.99 0.7M
2022-06-30 14.10 14.32 13.65 13.73 0.7M
2022-06-29 13.50 13.67 13.39 13.54 0.3M
2022-06-28 12.84 13.40 12.66 13.34 0.3M
2022-06-27 12.99 13.19 12.91 13.12 0.2M
2022-06-24 13.68 13.76 13.13 13.13 0.5M
2022-06-23 14.18 14.55 13.97 14.13 0.4M
2022-06-22 14.45 14.47 14.04 14.30 0.7M
2022-06-21 13.64 13.72 13.41 13.54 0.8M
2022-06-17 13.99 14.53 13.87 14.26 0.5M
2022-06-16 14.43 14.69 14.24 14.43 0.9M
2022-06-15 13.60 13.80 12.94 13.17 0.8M
2022-06-14 13.90 14.03 13.58 13.75 1.5M
2022-06-13 14.03 14.52 13.79 14.32 1.1M
2022-06-10 12.67 13.09 12.60 13.00 1.2M
2022-06-09 12.11 12.59 11.99 12.57 0.4M
2022-06-08 11.80 11.89 11.61 11.74 0.3M
2022-06-07 12.25 12.32 11.90 11.90 0.3M
2022-06-06 11.62 12.13 11.51 12.06 0.3M
2022-06-03 12.00 12.32 12.00 12.24 0.4M
2022-06-02 12.15 12.26 11.67 11.68 0.5M
2022-06-01 11.82 12.47 11.79 12.32 0.7M
2022-05-31 11.66 12.05 11.61 12.02 0.6M
2022-05-27 12.75 12.88 12.58 12.60 0.4M
2022-05-26 13.74 13.75 12.95 13.02 0.8M
2022-05-25 14.02 14.06 13.58 13.69 0.7M
2022-05-24 13.82 14.25 13.79 13.91 0.9M
2022-05-23 13.26 13.44 13.08 13.19 0.5M
2022-05-20 13.21 14.05 13.10 13.49 0.6M
2022-05-19 14.21 14.21 13.49 13.66 1.3M
2022-05-18 13.68 14.40 13.51 14.31 0.9M
2022-05-17 13.28 13.72 13.25 13.39 0.6M
2022-05-16 14.58 14.69 14.28 14.45 1.3M
2022-05-13 15.04 15.07 14.29 14.30 0.8M
2022-05-12 15.77 16.10 15.17 15.56 2.1M
2022-05-11 14.67 15.31 14.32 15.24 1.4M
2022-05-10 14.49 15.36 14.43 14.95 1.4M
2022-05-09 14.77 15.21 14.51 15.18 1.5M
2022-05-06 13.82 14.20 13.67 13.98 1.1M
2022-05-05 12.86 13.74 12.78 13.39 1.8M
2022-05-04 12.85 13.08 12.01 12.09 1.0M
2022-05-03 12.53 12.66 12.43 12.50 0.6M
2022-05-02 12.83 13.22 12.62 12.75 1.4M
2022-04-29 12.14 12.74 11.94 12.69 0.7M
2022-04-28 13.07 13.50 12.80 12.85 0.7M
2022-04-27 13.59 13.66 13.18 13.41 0.7M
2022-04-26 13.30 13.93 13.28 13.90 1.0M
2022-04-25 13.43 13.49 13.00 13.05 1.3M
2022-04-22 12.39 12.78 12.14 12.78 0.7M
2022-04-21 11.75 12.52 11.71 12.43 0.6M
2022-04-20 11.55 11.83 11.52 11.77 0.3M
2022-04-19 11.75 11.89 11.54 11.55 0.4M
2022-04-18 11.44 11.57 11.24 11.38 0.5M
2022-04-14 11.03 11.30 11.02 11.29 1.1M
2022-04-13 11.14 11.14 10.81 10.90 0.8M
2022-04-12 10.95 11.33 10.90 11.28 0.5M
2022-04-11 11.10 11.21 10.94 11.20 0.6M
2022-04-08 10.72 10.82 10.62 10.78 0.2M
2022-04-07 10.76 10.98 10.68 10.80 0.4M
2022-04-06 10.41 10.73 10.34 10.56 0.6M
2022-04-05 9.75 10.22 9.75 10.16 0.3M
2022-04-04 9.80 9.88 9.59 9.66 0.3M
2022-04-01 10.10 10.37 10.00 10.21 0.3M
2022-03-31 10.40 10.73 10.38 10.73 0.4M
2022-03-30 10.23 10.32 10.00 10.26 0.5M
2022-03-29 10.17 10.33 10.08 10.13 0.4M
2022-03-28 10.84 10.99 10.70 10.72 0.5M
2022-03-25 10.90 11.04 10.81 10.84 0.5M
2022-03-24 10.76 10.83 10.55 10.55 0.3M
2022-03-23 10.84 10.91 10.39 10.74 0.5M
2022-03-22 10.68 10.68 10.42 10.52 0.5M
2022-03-21 11.09 11.38 11.01 11.13 0.5M
2022-03-18 11.41 11.48 10.58 10.62 1.2M
2022-03-17 11.27 11.54 11.08 11.13 0.6M
2022-03-16 12.40 12.65 10.88 10.90 2.0M
2022-03-15 15.12 15.29 14.38 14.46 1.4M
2022-03-14 14.00 14.63 13.73 14.50 1.5M
2022-03-11 12.50 13.54 12.47 13.51 0.9M
2022-03-10 12.65 12.97 12.57 12.75 0.8M
2022-03-09 12.54 12.70 11.96 12.03 0.6M
2022-03-08 13.20 13.51 12.67 13.16 1.9M
2022-03-07 12.64 13.35 12.47 13.33 1.3M
2022-03-04 11.97 12.14 11.76 11.93 1.2M
2022-03-03 10.95 11.34 10.90 11.27 0.7M
2022-03-02 10.88 11.16 10.69 10.81 0.5M
2022-03-01 10.64 11.07 10.39 10.91 0.9M
2022-02-28 10.79 10.80 10.40 10.47 0.8M
2022-02-25 10.50 10.68 10.04 10.07 0.4M
2022-02-24 11.57 11.59 10.63 10.63 1.3M
2022-02-23 9.62 10.09 9.55 10.04 0.4M
2022-02-22 9.69 9.89 9.50 9.70 0.5M
2022-02-18 9.15 9.36 9.12 9.31 0.3M
2022-02-17 8.88 9.09 8.81 9.05 0.2M
2022-02-16 8.96 8.98 8.63 8.76 0.2M
2022-02-15 9.20 9.20 8.92 8.94 0.2M
2022-02-14 9.49 9.70 9.41 9.54 0.3M
2022-02-11 8.95 9.39 8.83 9.35 0.3M
2022-02-10 8.98 9.00 8.62 8.94 0.4M
2022-02-09 8.99 9.01 8.77 8.77 0.2M
2022-02-08 9.54 9.54 9.21 9.22 0.1M
2022-02-07 9.57 9.57 9.33 9.48 0.1M
2022-02-04 9.66 9.68 9.31 9.41 0.4M
2022-02-03 9.54 9.59 9.38 9.48 0.2M
2022-02-02 9.05 9.39 9.05 9.21 0.2M
2022-02-01 9.20 9.47 9.18 9.19 0.2M
2022-01-31 9.97 10.00 9.27 9.27 0.4M
2022-01-28 10.44 10.77 10.34 10.35 0.4M
2022-01-27 10.16 10.51 10.12 10.51 0.5M
2022-01-26 9.60 10.22 9.57 10.15 0.5M
2022-01-25 9.91 10.08 9.64 9.80 0.4M
2022-01-24 9.78 10.36 9.74 9.75 1.0M
2022-01-21 8.99 9.36 8.98 9.36 0.3M
2022-01-20 8.63 8.98 8.50 8.95 0.4M
2022-01-19 9.00 9.13 8.96 9.09 0.2M
2022-01-18 9.28 9.28 9.09 9.20 0.4M
2022-01-14 8.87 8.91 8.72 8.77 0.2M
2022-01-13 8.50 8.78 8.49 8.78 0.3M
2022-01-12 8.55 8.60 8.38 8.39 0.4M
2022-01-11 9.25 9.33 8.82 8.83 0.2M
2022-01-10 9.45 9.68 9.39 9.49 0.1M
2022-01-07 9.65 9.72 9.44 9.47 0.4M
2022-01-06 9.83 9.94 9.64 9.74 0.2M
2022-01-05 9.60 9.90 9.38 9.87 0.3M
2022-01-04 9.33 9.49 9.31 9.46 0.1M
2022-01-03 9.42 9.58 9.31 9.34 0.1M