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
2024-12-31 9.10 9.20 9.06 9.13 0.3M
2024-12-30 9.03 9.17 9.02 9.11 0.5M
2024-12-27 8.88 9.00 8.87 8.91 0.2M
2024-12-26 8.82 8.82 8.71 8.76 0.1M
2024-12-24 8.73 8.76 8.64 8.67 0.1M
2024-12-23 8.90 8.91 8.70 8.73 0.4M
2024-12-20 9.10 9.11 8.76 8.92 0.4M
2024-12-19 8.83 8.99 8.81 8.91 0.3M
2024-12-18 8.55 9.13 8.47 9.13 0.5M
2024-12-17 8.64 8.70 8.47 8.47 0.2M
2024-12-16 8.39 8.44 8.34 8.44 0.2M
2024-12-13 8.27 8.37 8.25 8.30 0.2M
2024-12-12 8.27 8.33 8.18 8.31 0.2M
2024-12-11 8.19 8.28 8.15 8.21 0.3M
2024-12-10 8.12 8.28 8.12 8.26 0.1M
2024-12-09 7.86 7.90 7.68 7.90 0.2M
2024-12-06 8.26 8.42 8.26 8.40 0.1M
2024-12-05 8.37 8.41 8.31 8.31 0.2M
2024-12-04 8.52 8.58 8.48 8.52 0.3M
2024-12-03 8.72 8.82 8.56 8.57 0.2M
2024-12-02 8.68 8.74 8.58 8.63 0.2M
2024-11-29 8.98 8.99 8.69 8.69 0.2M
2024-11-27 8.61 8.82 8.59 8.72 0.1M
2024-11-26 8.69 8.81 8.69 8.79 0.2M
2024-11-25 8.54 8.73 8.54 8.68 0.2M
2024-11-22 8.76 8.77 8.67 8.70 0.2M
2024-11-21 8.72 8.78 8.64 8.68 0.2M
2024-11-20 8.65 8.74 8.59 8.59 0.2M
2024-11-19 8.62 8.65 8.51 8.55 0.2M
2024-11-18 8.71 8.72 8.54 8.56 0.3M
2024-11-15 8.77 8.91 8.76 8.85 0.3M
2024-11-14 8.73 8.91 8.68 8.82 0.2M
2024-11-13 8.48 8.76 8.48 8.70 0.3M
2024-11-12 8.43 8.60 8.39 8.53 0.2M
2024-11-11 7.93 8.13 7.93 8.03 0.2M
2024-11-08 7.71 7.97 7.67 7.91 0.3M
2024-11-07 7.43 7.44 7.26 7.32 0.2M
2024-11-06 7.99 8.05 7.77 7.83 0.2M
2024-11-05 7.61 7.63 7.53 7.54 0.2M
2024-11-04 7.76 7.89 7.69 7.89 0.2M
2024-11-01 7.86 8.02 7.78 8.01 0.1M
2024-10-31 7.95 8.15 7.95 7.99 0.2M
2024-10-30 7.86 7.90 7.76 7.85 0.1M
2024-10-29 7.57 7.64 7.55 7.64 0.1M
2024-10-28 7.63 7.63 7.51 7.55 0.2M
2024-10-25 7.57 7.67 7.48 7.65 0.2M
2024-10-24 7.60 7.72 7.60 7.62 0.1M
2024-10-23 7.50 7.66 7.46 7.55 0.2M
2024-10-22 7.53 7.53 7.41 7.41 0.3M
2024-10-21 7.44 7.52 7.35 7.41 0.3M
2024-10-18 7.11 7.26 7.10 7.22 0.2M
2024-10-17 7.46 7.55 7.41 7.48 0.1M
2024-10-16 7.44 7.45 7.34 7.42 0.2M
2024-10-15 7.33 7.63 7.32 7.60 0.2M
2024-10-14 7.19 7.24 7.00 7.14 0.2M
2024-10-11 7.30 7.33 7.02 7.02 0.1M
2024-10-10 7.22 7.36 7.14 7.17 0.2M
2024-10-09 7.38 7.41 7.17 7.23 0.2M
2024-10-08 7.14 7.26 7.07 7.15 0.4M
2024-10-07 6.65 6.75 6.57 6.61 0.3M
2024-10-04 6.82 6.90 6.76 6.77 0.3M
2024-10-03 7.05 7.09 6.88 6.98 0.4M
2024-10-02 6.74 6.89 6.68 6.72 0.3M
2024-10-01 7.19 7.40 7.12 7.14 0.3M
2024-09-30 7.07 7.36 7.06 7.29 0.5M
2024-09-27 6.92 6.98 6.84 6.96 0.4M
2024-09-26 6.84 7.09 6.81 6.96 0.7M
2024-09-25 7.68 7.79 7.61 7.76 0.2M
2024-09-24 7.75 7.82 7.49 7.51 0.3M
2024-09-23 8.52 8.55 8.39 8.45 0.0M
2024-09-20 8.61 8.75 8.59 8.62 0.2M
2024-09-19 8.69 8.86 8.54 8.61 0.2M
2024-09-18 9.05 9.21 8.82 9.19 0.1M
2024-09-17 8.98 9.14 8.97 9.08 0.1M
2024-09-16 9.08 9.21 9.08 9.08 0.1M
2024-09-13 9.21 9.23 9.14 9.21 0.1M
2024-09-12 9.50 9.55 9.30 9.30 0.1M
2024-09-11 9.77 10.04 9.52 9.55 0.1M
2024-09-10 9.68 9.93 9.68 9.72 0.1M
2024-09-09 9.70 9.75 9.56 9.62 0.1M
2024-09-06 9.36 9.89 9.35 9.87 0.2M
2024-09-05 9.37 9.43 9.24 9.33 0.1M
2024-09-04 9.44 9.44 9.22 9.38 0.1M
2024-09-03 9.05 9.39 9.05 9.34 0.2M
2024-08-30 8.76 8.95 8.75 8.84 0.2M
2024-08-29 8.82 8.91 8.73 8.88 0.2M
2024-08-28 8.77 8.97 8.77 8.91 0.1M
2024-08-27 8.74 8.81 8.68 8.71 0.0M
2024-08-26 8.64 8.78 8.64 8.74 0.1M
2024-08-23 8.68 8.76 8.46 8.50 0.1M
2024-08-22 8.73 8.99 8.71 8.98 0.1M
2024-08-21 8.70 8.72 8.59 8.68 0.1M
2024-08-20 8.62 8.79 8.60 8.73 0.1M
2024-08-19 8.65 8.69 8.49 8.53 0.2M
2024-08-16 8.92 8.95 8.76 8.78 0.1M
2024-08-15 9.23 9.26 9.02 9.07 0.2M
2024-08-14 9.28 9.48 9.27 9.39 0.1M
2024-08-13 9.48 9.48 9.22 9.23 0.1M
2024-08-12 9.56 9.62 9.43 9.51 0.1M
2024-08-09 9.75 9.81 9.59 9.64 0.1M
2024-08-08 10.07 10.16 9.76 9.78 0.1M
2024-08-07 9.94 10.50 9.92 10.48 0.1M
2024-08-06 10.89 11.02 10.44 10.67 0.2M
2024-08-05 11.61 11.61 10.65 10.86 0.4M
2024-08-02 10.06 10.16 9.95 9.99 0.2M
2024-08-01 9.20 9.65 9.16 9.55 0.1M
2024-07-31 9.09 9.17 8.99 9.11 0.1M
2024-07-30 9.60 9.82 9.59 9.74 0.1M
2024-07-29 9.51 9.69 9.51 9.61 0.1M
2024-07-26 9.53 9.61 9.42 9.48 0.2M
2024-07-25 9.78 9.87 9.55 9.77 0.1M
2024-07-24 9.38 9.66 9.35 9.66 0.1M
2024-07-23 9.22 9.28 9.17 9.26 0.1M
2024-07-22 9.10 9.12 8.98 9.02 0.1M
2024-07-19 9.07 9.24 9.03 9.20 0.1M
2024-07-18 8.69 9.00 8.66 8.96 0.1M
2024-07-17 8.63 8.71 8.56 8.70 0.2M
2024-07-16 8.42 8.44 8.29 8.29 0.1M
2024-07-15 8.30 8.47 8.30 8.42 0.1M
2024-07-12 8.18 8.19 8.10 8.19 0.1M
2024-07-11 8.12 8.32 8.12 8.27 0.1M
2024-07-10 8.46 8.49 8.41 8.41 0.1M
2024-07-09 8.60 8.62 8.52 8.53 0.0M
2024-07-08 8.60 8.65 8.55 8.65 0.1M
2024-07-05 8.66 8.81 8.63 8.63 0.0M
2024-07-03 8.98 8.98 8.72 8.72 0.1M
2024-07-02 9.33 9.33 9.12 9.15 0.1M
2024-07-01 9.12 9.25 9.08 9.23 0.1M
2024-06-28 9.14 9.31 9.13 9.28 0.1M
2024-06-27 9.19 9.33 9.19 9.29 0.1M
2024-06-26 9.33 9.38 9.28 9.35 0.1M
2024-06-25 9.25 9.33 9.24 9.27 0.1M
2024-06-24 9.22 9.31 9.11 9.31 0.0M
2024-06-21 9.27 9.32 9.23 9.31 0.1M
2024-06-20 9.03 9.29 9.03 9.17 0.1M
2024-06-18 9.32 9.34 9.10 9.13 0.1M
2024-06-17 9.53 9.57 9.35 9.40 0.1M
2024-06-14 9.66 9.70 9.57 9.57 0.1M
2024-06-13 9.45 9.69 9.45 9.57 0.0M
2024-06-12 9.45 9.57 9.35 9.51 0.0M
2024-06-11 9.84 9.97 9.81 9.81 0.1M
2024-06-10 9.87 9.90 9.66 9.71 0.1M
2024-06-07 9.64 9.88 9.63 9.87 0.1M
2024-06-06 9.53 9.62 9.50 9.52 0.1M
2024-06-05 9.85 9.91 9.64 9.64 0.1M
2024-06-04 10.22 10.32 10.11 10.18 0.2M
2024-06-03 9.64 9.86 9.60 9.73 0.1M
2024-05-31 10.03 10.29 10.03 10.05 0.1M
2024-05-30 9.89 9.89 9.66 9.75 0.1M
2024-05-29 9.67 9.72 9.63 9.68 0.1M
2024-05-28 9.11 9.30 9.10 9.25 0.0M
2024-05-24 9.26 9.26 9.15 9.20 0.1M
2024-05-23 8.90 9.32 8.90 9.28 0.1M
2024-05-22 8.96 9.10 8.94 9.05 0.1M
2024-05-21 8.96 9.03 8.93 8.97 0.1M
2024-05-20 8.87 8.87 8.75 8.79 0.0M
2024-05-17 8.81 8.82 8.66 8.70 0.1M
2024-05-16 8.82 8.89 8.75 8.82 0.0M
2024-05-15 8.96 9.08 8.85 8.85 0.1M
2024-05-14 9.25 9.25 9.12 9.12 0.0M
2024-05-13 9.31 9.31 9.18 9.28 0.0M
2024-05-10 9.38 9.52 9.35 9.49 0.0M
2024-05-09 9.66 9.70 9.54 9.56 0.0M
2024-05-08 9.82 9.82 9.61 9.62 0.0M
2024-05-07 9.61 9.65 9.57 9.63 0.0M
2024-05-06 9.46 9.51 9.43 9.43 0.0M
2024-05-03 9.53 9.68 9.46 9.47 0.1M
2024-05-02 10.11 10.20 9.67 9.73 0.2M
2024-05-01 10.54 10.57 10.20 10.56 0.1M
2024-04-30 10.43 10.56 10.32 10.56 0.0M
2024-04-29 10.29 10.29 10.12 10.14 0.0M
2024-04-26 10.50 10.55 10.42 10.42 0.0M
2024-04-25 11.13 11.22 10.75 10.80 0.0M
2024-04-24 10.74 10.93 10.74 10.82 0.1M
2024-04-23 11.18 11.21 10.91 10.93 0.1M
2024-04-22 11.50 11.58 11.17 11.21 0.3M
2024-04-19 11.60 11.70 11.53 11.60 0.1M
2024-04-18 11.40 11.50 11.25 11.44 0.1M
2024-04-17 11.39 11.67 11.35 11.56 0.1M
2024-04-16 11.53 11.65 11.40 11.55 0.2M
2024-04-15 10.67 11.16 10.67 11.11 0.2M
2024-04-12 10.60 10.93 10.60 10.86 0.2M
2024-04-11 10.13 10.37 10.13 10.18 0.1M
2024-04-10 10.29 10.46 10.26 10.37 0.3M
2024-04-09 9.94 10.07 9.89 9.92 0.0M
2024-04-08 10.14 10.18 10.08 10.13 0.0M
2024-04-05 10.44 10.50 10.26 10.34 0.1M
2024-04-04 9.99 10.41 9.92 10.39 0.1M
2024-04-03 10.42 10.45 10.19 10.27 0.1M
2024-04-02 10.29 10.31 10.17 10.28 0.1M
2024-04-01 10.27 10.43 10.14 10.37 0.1M
2024-03-28 10.44 10.45 10.33 10.41 0.1M
2024-03-27 10.58 10.65 10.52 10.52 0.1M
2024-03-26 10.42 10.56 10.42 10.55 0.1M
2024-03-25 10.61 10.61 10.49 10.52 0.1M
2024-03-22 10.54 10.59 10.48 10.55 0.1M
2024-03-21 10.17 10.34 10.14 10.34 0.1M
2024-03-20 10.62 10.69 10.33 10.35 0.1M
2024-03-19 10.78 10.88 10.65 10.72 0.1M
2024-03-18 10.58 10.75 10.56 10.73 0.1M
2024-03-15 10.70 10.81 10.66 10.78 0.1M
2024-03-14 10.37 10.65 10.36 10.57 0.1M
2024-03-13 10.40 10.43 10.34 10.40 0.1M
2024-03-12 10.40 10.51 10.28 10.29 0.1M
2024-03-11 10.63 10.67 10.56 10.62 0.1M
2024-03-08 10.59 10.73 10.47 10.71 0.2M
2024-03-07 10.83 10.87 10.64 10.67 0.1M
2024-03-06 10.84 10.88 10.70 10.84 0.1M
2024-03-05 11.18 11.38 11.12 11.33 0.1M
2024-03-04 10.90 11.06 10.90 11.03 0.1M
2024-03-01 11.14 11.21 10.90 10.97 0.1M
2024-02-29 11.16 11.39 11.16 11.39 0.1M
2024-02-28 11.23 11.41 11.23 11.38 0.1M
2024-02-27 10.95 10.95 10.88 10.94 0.1M
2024-02-26 10.99 11.04 10.95 10.99 0.1M
2024-02-23 10.81 10.94 10.79 10.81 0.1M
2024-02-22 10.82 10.95 10.77 10.81 0.1M
2024-02-21 11.15 11.23 11.04 11.11 0.1M
2024-02-20 11.12 11.26 11.04 11.15 0.1M
2024-02-16 11.22 11.31 11.13 11.23 0.1M
2024-02-15 11.49 11.51 11.37 11.37 0.3M
2024-02-14 11.64 11.68 11.50 11.52 0.1M
2024-02-13 11.83 12.19 11.70 12.03 0.2M
2024-02-12 11.58 11.60 11.21 11.39 0.1M
2024-02-09 11.77 11.94 11.60 11.64 0.2M
2024-02-08 11.73 11.89 11.72 11.81 0.1M
2024-02-07 11.68 11.70 11.55 11.62 0.1M
2024-02-06 11.86 11.95 11.61 11.62 0.2M
2024-02-05 12.65 12.67 12.38 12.45 0.1M
2024-02-02 12.58 12.70 12.48 12.53 0.1M
2024-02-01 12.50 12.60 12.37 12.39 0.4M
2024-01-31 12.64 12.84 12.42 12.74 0.5M
2024-01-30 12.61 12.71 12.51 12.51 0.2M
2024-01-29 12.13 12.42 12.13 12.21 0.1M
2024-01-26 12.30 12.30 12.16 12.23 0.1M
2024-01-25 12.11 12.36 12.11 12.25 0.2M
2024-01-24 12.02 12.33 12.00 12.28 0.2M
2024-01-23 12.86 12.90 12.67 12.70 0.1M
2024-01-22 13.14 13.18 12.95 13.05 0.1M
2024-01-19 13.00 13.15 12.68 12.70 0.2M
2024-01-18 13.10 13.25 13.07 13.09 0.2M
2024-01-17 13.54 13.62 13.39 13.42 0.5M
2024-01-16 12.61 12.88 12.60 12.85 0.2M
2024-01-12 11.82 11.98 11.69 11.94 0.1M
2024-01-11 12.00 12.32 11.96 12.07 0.3M
2024-01-10 12.15 12.28 12.14 12.19 0.2M
2024-01-09 12.10 12.17 12.04 12.14 0.2M
2024-01-08 11.94 11.99 11.60 11.61 0.1M
2024-01-05 11.69 11.75 11.47 11.70 0.2M
2024-01-04 11.70 11.73 11.55 11.71 0.1M
2024-01-03 11.79 11.79 11.51 11.60 0.2M
2024-01-02 11.35 11.48 11.25 11.43 0.2M