Direxion Daily Small Cap Bear 3X Shares (TZA)

TZA
🏛️ 미국 →
8.27
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
2023-12-29 19.20 19.97 19.05 19.95 27.4M
2023-12-28 19.06 19.23 18.70 19.04 20.5M
2023-12-27 18.88 19.17 18.60 18.78 18.7M
2023-12-26 19.53 19.68 18.84 18.97 13.3M
2023-12-22 19.93 20.12 19.32 19.71 20.5M
2023-12-21 20.62 20.95 20.21 20.22 23.0M
2023-12-20 20.37 21.48 19.66 21.43 30.1M
2023-12-19 21.06 21.20 20.13 20.21 20.7M
2023-12-18 21.21 21.62 20.94 21.48 13.0M
2023-12-15 20.88 21.84 20.71 21.51 26.2M
2023-12-14 21.60 21.74 20.50 20.93 25.0M
2023-12-13 25.39 25.98 22.72 22.73 20.0M
2023-12-12 25.45 26.09 25.16 25.42 9.0M
2023-12-11 25.55 25.86 25.16 25.36 7.6M
2023-12-08 26.17 26.29 25.09 25.48 13.0M
2023-12-07 26.50 26.90 25.98 26.01 10.4M
2023-12-06 25.90 26.71 24.93 26.63 15.6M
2023-12-05 25.78 26.60 25.75 26.44 12.9M
2023-12-04 26.54 26.64 25.38 25.41 12.9M
2023-12-01 28.98 29.46 26.13 26.21 20.7M
2023-11-30 28.53 29.15 28.25 28.75 11.8M
2023-11-29 28.78 29.16 27.66 29.02 12.0M
2023-11-28 29.24 29.89 28.91 29.50 9.1M
2023-11-27 29.25 29.85 28.96 29.11 8.3M
2023-11-24 29.44 29.58 28.63 28.84 4.9M
2023-11-22 29.35 29.73 28.73 29.40 10.1M
2023-11-21 29.29 29.94 29.19 29.87 9.5M
2023-11-20 29.17 29.55 28.61 28.79 8.8M
2023-11-17 29.71 29.89 29.10 29.25 12.0M
2023-11-16 29.40 30.84 29.14 30.41 17.2M
2023-11-15 29.24 29.38 27.58 29.00 14.0M
2023-11-14 31.79 31.79 29.18 29.18 17.8M
2023-11-13 35.53 35.95 34.56 34.92 8.3M
2023-11-10 35.50 36.45 34.57 34.91 12.1M
2023-11-09 33.84 36.27 33.81 36.10 12.0M
2023-11-08 33.44 34.81 33.17 34.45 9.4M
2023-11-07 33.50 34.04 32.93 33.29 9.1M
2023-11-06 31.83 33.53 31.67 32.98 9.3M
2023-11-03 32.86 32.90 31.13 31.83 12.7M
2023-11-02 36.07 36.35 34.55 34.60 11.6M
2023-11-01 38.20 39.22 37.48 37.62 9.8M
2023-10-31 39.03 39.43 37.88 38.12 8.5M
2023-10-30 38.75 40.07 37.96 39.18 9.0M
2023-10-27 38.24 40.22 38.02 39.84 12.0M
2023-10-26 38.43 39.12 37.30 38.43 13.7M
2023-10-25 37.86 38.91 37.44 38.70 11.1M
2023-10-24 36.89 37.60 36.09 36.91 8.1M
2023-10-23 37.38 38.09 36.24 37.78 12.0M
2023-10-20 35.50 36.87 35.31 36.80 11.5M
2023-10-19 34.10 35.61 33.37 35.42 15.9M
2023-10-18 32.57 33.98 32.53 33.78 9.9M
2023-10-17 33.57 33.57 31.00 31.77 11.6M
2023-10-16 33.73 34.13 32.70 32.92 8.0M
2023-10-13 33.35 34.90 33.15 34.59 10.3M
2023-10-12 31.43 34.18 31.43 33.65 11.3M
2023-10-11 31.26 32.21 30.68 31.55 8.6M
2023-10-10 32.27 32.29 30.75 31.33 10.4M
2023-10-09 33.67 33.70 32.11 32.40 7.6M
2023-10-06 34.53 35.05 32.46 33.00 12.3M
2023-10-05 34.25 34.75 33.60 33.90 10.5M
2023-10-04 34.10 35.24 33.71 34.00 12.5M
2023-10-03 32.99 34.43 32.68 34.00 13.4M
2023-10-02 31.14 32.82 30.95 32.36 12.6M
2023-09-29 29.77 31.23 29.69 30.98 12.3M
2023-09-28 31.24 31.30 29.92 30.42 11.8M
2023-09-27 31.57 32.10 30.73 31.19 16.9M
2023-09-26 31.56 32.20 30.77 32.12 10.4M
2023-09-25 31.90 31.97 30.75 30.93 8.3M
2023-09-22 30.86 31.40 30.46 31.34 9.2M
2023-09-21 30.39 31.09 30.26 31.07 11.3M
2023-09-20 28.49 29.69 27.95 29.67 11.0M
2023-09-19 28.43 29.10 28.04 28.79 8.2M
2023-09-18 28.14 28.75 28.12 28.74 6.7M
2023-09-15 27.65 28.54 27.53 28.18 11.3M
2023-09-14 27.75 27.90 27.03 27.27 10.9M
2023-09-13 27.76 28.72 27.59 28.45 9.0M
2023-09-12 27.97 28.10 27.38 27.86 8.9M
2023-09-11 27.41 27.88 27.18 27.80 6.9M
2023-09-08 27.71 28.20 27.58 27.97 7.8M
2023-09-07 27.44 28.09 27.32 27.74 10.1M
2023-09-06 26.58 27.41 26.13 26.92 12.0M
2023-09-05 25.54 26.67 25.45 26.65 12.4M
2023-09-01 25.37 25.47 24.65 25.07 12.2M
2023-08-31 25.71 25.98 25.26 25.98 8.5M
2023-08-30 26.28 26.45 25.49 25.74 9.1M
2023-08-29 27.24 27.67 26.00 26.11 10.3M
2023-08-28 27.54 27.54 26.68 27.21 8.8M
2023-08-25 27.87 29.02 27.45 27.93 16.1M
2023-08-24 27.32 28.24 26.85 28.19 10.9M
2023-08-23 27.91 28.16 26.94 27.11 8.0M
2023-08-22 27.40 28.23 27.17 27.95 9.4M
2023-08-21 27.55 28.27 27.28 27.71 8.7M
2023-08-18 28.68 28.80 27.29 27.55 12.7M
2023-08-17 26.81 27.98 26.62 27.94 15.1M
2023-08-16 26.13 27.00 25.66 27.00 14.1M
2023-08-15 25.49 26.07 25.45 26.01 12.3M
2023-08-14 25.30 25.81 25.01 25.03 10.8M
2023-08-11 25.29 25.37 24.61 24.87 11.5M
2023-08-10 24.35 25.27 23.64 24.95 17.8M
2023-08-09 24.12 24.91 24.11 24.58 14.2M
2023-08-08 24.38 24.95 23.94 24.01 20.2M
2023-08-07 23.46 24.16 23.30 23.55 15.1M
2023-08-04 23.37 23.78 22.85 23.59 18.1M
2023-08-03 23.56 23.97 23.05 23.44 17.1M
2023-08-02 23.07 23.56 22.89 23.20 16.8M
2023-08-01 22.42 22.98 22.25 22.30 16.1M
2023-07-31 22.59 22.61 21.98 22.00 14.1M
2023-07-28 22.94 23.12 22.59 22.76 16.9M
2023-07-27 22.38 23.93 22.29 23.67 19.1M
2023-07-26 23.37 23.40 22.51 22.77 14.5M
2023-07-25 23.44 23.48 22.84 23.30 9.4M
2023-07-24 23.44 23.63 22.81 23.30 9.6M
2023-07-21 22.77 23.58 22.69 23.45 10.6M
2023-07-20 22.55 23.47 22.55 23.16 13.0M
2023-07-19 22.65 22.90 22.29 22.59 13.5M
2023-07-18 23.73 23.79 22.73 22.86 13.0M
2023-07-17 24.60 24.68 23.45 23.76 12.4M
2023-07-14 23.86 24.98 23.86 24.52 13.9M
2023-07-13 24.15 24.42 23.69 23.81 10.9M
2023-07-12 24.01 24.58 23.92 24.40 18.4M
2023-07-11 25.71 26.05 25.07 25.18 12.8M
2023-07-10 27.43 27.62 25.90 25.90 12.3M
2023-07-07 28.18 28.18 26.56 27.25 12.6M
2023-07-06 27.88 29.14 27.83 28.27 13.0M
2023-07-05 26.35 27.05 26.32 26.89 10.5M
2023-07-03 26.38 26.52 25.64 26.01 5.4M
2023-06-30 25.84 26.43 25.78 26.30 10.2M
2023-06-29 27.41 27.48 26.30 26.51 11.3M
2023-06-28 28.14 28.53 27.47 27.52 9.9M
2023-06-27 28.99 29.37 27.65 27.93 13.6M
2023-06-26 29.37 29.40 28.24 29.18 9.0M
2023-06-23 29.19 29.53 28.45 29.38 12.2M
2023-06-22 27.59 28.38 27.59 27.98 10.6M
2023-06-21 27.49 27.85 26.83 27.33 11.1M
2023-06-20 27.39 27.99 27.22 27.41 11.1M
2023-06-16 26.20 27.40 25.94 27.03 12.9M
2023-06-15 27.39 27.45 26.32 26.37 12.8M
2023-06-14 25.97 27.57 25.62 26.96 16.9M
2023-06-13 26.77 26.87 25.70 26.14 12.5M
2023-06-12 27.34 27.76 26.68 27.03 9.7M
2023-06-09 26.82 27.64 26.72 27.41 13.2M
2023-06-08 26.66 27.40 26.36 26.76 15.5M
2023-06-07 27.46 27.46 26.16 26.39 18.3M
2023-06-06 30.66 30.67 27.64 27.94 15.8M
2023-06-05 29.52 30.89 29.50 30.35 11.2M
2023-06-02 31.39 31.70 29.13 29.15 15.0M
2023-06-01 33.67 34.23 32.31 32.67 7.8M
2023-05-31 33.19 34.50 32.46 33.76 8.8M
2023-05-30 32.04 33.14 31.61 32.75 8.7M
2023-05-26 33.37 33.57 32.23 32.37 8.3M
2023-05-25 32.79 34.25 32.66 33.42 10.5M
2023-05-24 32.10 33.10 31.99 32.60 10.7M
2023-05-23 31.37 31.63 30.00 31.57 14.8M
2023-05-22 32.08 32.39 30.75 31.15 9.5M
2023-05-19 31.03 32.78 30.99 32.36 12.0M
2023-05-18 32.62 32.90 31.50 31.71 12.6M
2023-05-17 33.90 34.65 32.05 32.22 12.5M
2023-05-16 33.80 34.59 33.74 34.55 8.7M
2023-05-15 34.02 34.28 32.58 33.09 10.1M
2023-05-12 33.80 34.97 33.47 34.32 8.8M
2023-05-11 33.98 34.63 33.68 34.09 9.6M
2023-05-10 32.38 34.27 32.38 33.31 13.6M
2023-05-09 34.15 34.58 33.38 33.79 8.3M
2023-05-08 32.80 34.01 32.64 33.47 8.2M
2023-05-05 33.94 34.10 32.85 33.22 13.5M
2023-05-04 35.18 36.71 35.04 35.75 14.5M
2023-05-03 34.62 34.64 32.51 34.50 16.0M
2023-05-02 33.36 35.91 33.36 34.89 14.9M
2023-05-01 33.06 33.18 31.76 32.85 11.2M
2023-04-28 34.05 34.09 32.58 32.93 12.4M
2023-04-27 34.78 35.45 33.69 33.81 10.5M
2023-04-26 34.63 35.38 33.95 35.16 12.1M
2023-04-25 32.75 34.15 32.60 34.13 11.1M
2023-04-24 31.82 32.29 31.24 31.78 7.8M
2023-04-21 31.58 32.62 31.50 31.67 10.6M
2023-04-20 31.90 32.21 31.22 31.79 8.8M
2023-04-19 31.90 32.16 31.00 31.25 8.4M
2023-04-18 30.59 31.96 30.56 31.43 8.9M
2023-04-17 31.96 32.07 30.95 31.02 9.6M
2023-04-14 31.26 32.81 30.79 32.20 10.8M
2023-04-13 32.16 32.53 31.02 31.30 8.6M
2023-04-12 30.97 32.68 30.87 32.53 11.2M
2023-04-11 32.22 32.42 31.40 31.85 8.7M
2023-04-10 34.17 34.20 32.55 32.61 10.3M
2023-04-06 33.72 34.37 33.35 33.67 9.0M
2023-04-05 33.36 34.35 33.07 33.77 11.5M
2023-04-04 30.91 33.29 30.81 32.80 13.1M
2023-04-03 30.87 32.15 30.44 31.10 10.1M
2023-03-31 32.31 32.31 31.02 31.14 11.7M
2023-03-30 31.99 33.32 31.74 32.93 8.4M
2023-03-29 32.86 33.61 32.68 32.75 8.2M
2023-03-28 34.10 34.33 33.30 33.84 9.7M
2023-03-27 33.63 34.55 33.12 33.67 9.2M
2023-03-24 36.81 37.60 34.69 34.86 15.4M
2023-03-23 34.56 36.76 33.26 35.89 19.7M
2023-03-22 32.61 35.36 32.18 35.34 15.2M
2023-03-21 32.65 32.95 31.64 32.49 11.9M
2023-03-20 35.19 35.48 33.71 34.86 14.5M
2023-03-17 34.62 36.48 34.23 36.19 15.9M
2023-03-16 36.24 36.82 32.69 33.48 18.6M
2023-03-15 35.87 36.74 34.77 34.87 18.6M
2023-03-14 32.03 34.43 31.62 33.28 18.4M
2023-03-13 35.60 36.48 33.44 35.27 27.6M
2023-03-10 31.39 34.52 31.39 33.61 26.9M
2023-03-09 28.46 30.92 28.19 30.84 12.1M
2023-03-08 28.39 29.13 28.01 28.45 8.4M
2023-03-07 27.57 28.62 27.38 28.46 7.9M
2023-03-06 26.32 27.86 26.27 27.54 7.9M
2023-03-03 27.14 27.68 26.18 26.36 7.7M
2023-03-02 28.36 28.67 27.28 27.46 8.4M
2023-03-01 27.76 28.18 27.18 27.62 8.1M
2023-02-28 27.75 27.78 26.93 27.78 8.6M
2023-02-27 27.30 27.98 26.83 27.69 8.3M
2023-02-24 28.39 28.74 27.90 28.03 9.9M
2023-02-23 27.15 28.35 26.76 27.20 10.5M
2023-02-22 27.82 28.31 27.24 27.72 10.6M
2023-02-21 26.68 28.07 26.44 28.01 9.1M
2023-02-17 26.24 26.58 25.62 25.76 10.9M
2023-02-16 26.22 26.41 25.02 25.90 15.5M
2023-02-15 26.56 26.74 25.11 25.14 10.2M
2023-02-14 26.42 26.91 25.36 25.91 12.6M
2023-02-13 26.78 27.27 25.78 25.85 7.4M
2023-02-10 27.27 27.59 26.71 26.85 11.2M
2023-02-09 25.23 27.16 24.88 26.97 11.4M
2023-02-08 25.18 26.00 24.82 25.83 10.0M
2023-02-07 25.57 26.25 24.53 24.74 13.1M
2023-02-06 24.75 25.56 24.45 25.28 8.5M
2023-02-03 24.52 24.67 23.45 24.22 12.9M
2023-02-02 24.63 24.74 23.36 23.70 14.3M
2023-02-01 26.57 26.98 24.49 25.18 15.2M
2023-01-31 28.30 28.30 26.40 26.44 12.1M
2023-01-30 28.10 28.53 27.35 28.48 8.3M
2023-01-27 28.02 28.12 27.04 27.35 9.3M
2023-01-26 27.57 28.78 27.17 27.78 9.2M
2023-01-25 29.19 29.87 28.21 28.25 8.8M
2023-01-24 28.63 28.95 28.06 28.49 7.0M
2023-01-23 29.20 29.58 27.92 28.29 9.3M
2023-01-20 30.56 31.27 29.31 29.34 10.4M
2023-01-19 30.56 31.47 30.34 30.85 10.6M
2023-01-18 28.29 30.00 27.61 29.95 13.3M
2023-01-17 28.47 28.84 28.11 28.58 8.4M
2023-01-13 29.64 29.70 28.32 28.42 10.2M
2023-01-12 30.08 30.92 28.92 28.97 14.1M
2023-01-11 31.27 31.58 30.46 30.46 9.2M
2023-01-10 33.26 33.43 31.60 31.63 9.0M
2023-01-09 32.48 33.23 31.86 33.10 9.5M
2023-01-06 34.68 35.54 33.00 33.30 11.5M
2023-01-05 35.11 36.37 34.97 35.66 8.3M
2023-01-04 35.10 35.28 33.81 34.45 10.3M
2023-01-03 34.25 36.72 33.43 35.81 8.0M