Direxion Daily 20 Year Treasury Bear 3X Shares (TMV)

TMV
🏛️ 미국 →
35.57
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
2021-12-31 54.83 55.20 53.48 54.46 0.3M
2021-12-30 55.49 56.40 54.68 54.72 0.3M
2021-12-29 55.85 56.40 55.44 56.15 0.4M
2021-12-28 52.96 54.70 52.78 54.39 0.2M
2021-12-27 54.23 54.35 53.60 53.78 0.3M
2021-12-23 53.04 54.68 53.04 54.12 0.4M
2021-12-22 52.88 53.60 52.77 52.81 0.3M
2021-12-21 54.57 55.12 53.45 53.56 0.5M
2021-12-20 51.83 53.03 51.60 52.86 0.6M
2021-12-17 52.25 52.49 51.62 51.82 0.8M
2021-12-16 53.98 54.01 52.85 53.58 0.6M
2021-12-15 53.28 53.79 52.08 53.68 0.7M
2021-12-14 52.51 53.59 51.92 52.17 0.7M
2021-12-13 52.54 52.60 51.54 51.88 0.5M
2021-12-10 53.06 54.26 52.71 54.16 0.5M
2021-12-09 53.71 54.62 53.14 53.81 0.7M
2021-12-08 52.62 54.75 52.60 54.73 1.0M
2021-12-07 51.33 52.20 50.55 52.04 0.8M
2021-12-06 49.15 51.10 48.81 50.81 1.2M
2021-12-03 51.46 51.80 48.05 48.85 1.0M
2021-12-02 50.27 51.62 50.16 50.64 0.7M
2021-12-01 52.76 53.41 50.78 50.90 0.7M
2021-11-30 52.65 53.26 51.27 51.77 1.5M
2021-11-29 55.33 55.50 53.97 54.28 0.4M
2021-11-26 55.00 55.20 53.00 53.21 0.8M
2021-11-24 59.86 59.86 57.39 57.39 0.4M
2021-11-23 58.62 60.26 58.43 60.26 0.5M
2021-11-22 56.91 58.31 56.61 57.80 0.4M
2021-11-19 56.66 56.68 55.53 55.82 0.4M
2021-11-18 58.63 58.63 57.53 57.67 0.3M
2021-11-17 60.38 60.50 58.29 58.29 0.4M
2021-11-16 59.15 60.00 58.19 59.68 0.3M
2021-11-15 57.64 59.56 57.57 59.29 0.6M
2021-11-12 56.34 57.75 55.81 57.07 0.4M
2021-11-11 55.82 56.46 55.60 56.40 0.2M
2021-11-10 53.33 57.37 53.26 56.14 1.4M
2021-11-09 53.46 53.58 52.36 53.29 1.0M
2021-11-08 55.47 55.95 55.12 55.37 0.3M
2021-11-05 56.00 56.47 54.78 55.17 0.6M
2021-11-04 59.21 59.22 57.37 57.69 0.3M
2021-11-03 56.94 59.60 56.77 59.52 0.5M
2021-11-02 58.47 58.49 57.19 57.84 0.2M
2021-11-01 59.29 59.40 58.20 58.51 0.2M
2021-10-29 58.79 58.95 56.98 57.30 0.4M
2021-10-27 58.93 59.50 56.75 57.33 0.7M
2021-10-26 61.22 62.33 60.62 60.64 0.2M
2021-10-25 62.47 62.47 61.63 62.13 0.2M
2021-10-22 62.79 63.09 61.49 61.86 0.4M
2021-10-21 63.40 64.42 63.23 63.93 0.3M
2021-10-20 63.08 64.05 62.56 63.78 0.3M
2021-10-19 61.31 62.54 61.23 62.50 0.3M
2021-10-18 60.93 61.51 59.69 60.09 0.3M
2021-10-15 60.92 61.54 60.74 60.88 0.3M
2021-10-14 60.45 60.96 59.76 59.86 0.4M
2021-10-13 61.49 61.50 60.28 60.51 0.8M
2021-10-12 64.16 64.34 62.25 62.41 0.8M
2021-10-11 65.61 65.75 65.19 65.67 0.3M
2021-10-08 64.65 65.67 64.60 65.19 0.5M
2021-10-07 63.44 64.18 63.27 63.82 0.2M
2021-10-06 62.13 62.37 61.49 61.95 0.6M
2021-10-05 61.68 63.13 61.59 62.91 0.4M
2021-10-04 61.62 62.33 60.61 61.22 0.5M
2021-10-01 61.47 62.22 60.71 60.82 0.5M
2021-09-30 62.58 63.15 62.11 62.30 0.3M
2021-09-29 61.71 63.12 60.90 62.27 0.6M
2021-09-28 62.36 63.19 61.46 62.68 0.7M
2021-09-27 60.23 60.44 59.25 59.86 0.5M
2021-09-24 58.14 59.41 58.10 59.12 0.4M
2021-09-23 55.37 57.50 55.30 57.50 0.3M
2021-09-22 54.98 55.31 53.89 53.98 0.4M
2021-09-21 55.05 55.51 54.77 54.89 0.2M
2021-09-20 55.24 55.61 54.33 54.67 0.3M
2021-09-17 56.83 57.35 56.63 56.84 0.2M
2021-09-16 56.33 56.46 55.49 56.01 0.2M
2021-09-15 54.62 55.99 54.61 55.32 0.3M
2021-09-14 56.29 56.41 54.20 54.73 0.7M
2021-09-13 57.09 57.11 56.54 56.65 0.3M
2021-09-10 57.27 58.11 56.95 57.75 0.3M
2021-09-09 58.22 58.53 56.13 56.37 0.4M
2021-09-08 58.79 59.11 58.17 58.46 0.3M
2021-09-07 59.32 60.01 59.02 59.67 0.4M
2021-09-03 58.12 58.48 57.87 58.24 0.2M
2021-09-02 57.04 57.58 56.68 56.69 0.2M
2021-09-01 57.03 57.90 56.90 57.45 0.2M
2021-08-31 56.77 58.06 56.35 57.60 0.3M
2021-08-30 57.56 57.62 56.53 56.59 0.3M
2021-08-27 58.07 58.35 57.02 57.09 0.6M
2021-08-26 58.81 59.35 58.10 58.16 0.4M
2021-08-25 57.39 59.25 57.22 58.70 0.3M
2021-08-24 56.74 57.29 56.43 57.29 0.3M
2021-08-23 56.29 56.58 55.95 56.01 0.2M
2021-08-20 55.82 56.35 55.61 55.93 0.2M
2021-08-19 56.21 56.73 56.01 56.03 0.6M
2021-08-18 58.05 58.32 57.15 57.24 0.3M
2021-08-17 57.84 58.06 57.15 57.81 0.3M
2021-08-16 57.45 57.91 56.50 57.84 0.3M
2021-08-13 60.39 60.39 58.23 58.26 0.7M
2021-08-12 61.31 62.11 60.88 61.10 0.5M
2021-08-11 60.92 61.86 59.91 60.84 0.7M
2021-08-10 59.62 60.73 59.50 60.69 0.5M
2021-08-09 58.82 59.92 58.31 59.85 0.4M
2021-08-06 58.61 59.35 58.17 59.23 0.6M
2021-08-05 55.94 56.74 55.77 56.48 0.3M
2021-08-04 55.10 57.05 54.75 55.59 0.6M
2021-08-03 55.92 56.32 55.38 55.93 0.2M
2021-08-02 57.44 57.71 55.44 56.05 0.4M
2021-07-30 58.05 58.11 57.34 57.52 0.2M
2021-07-29 58.47 58.73 57.96 58.43 0.2M
2021-07-28 58.54 58.98 57.44 57.45 0.2M
2021-07-27 57.84 58.19 57.39 57.46 0.2M
2021-07-26 58.27 59.56 58.23 59.31 0.2M
2021-07-23 59.50 59.54 58.66 58.82 0.3M
2021-07-22 59.45 59.45 57.33 57.71 0.6M
2021-07-21 59.30 60.34 58.96 59.41 0.5M
2021-07-20 54.48 57.48 54.24 57.22 1.0M
2021-07-19 56.29 56.61 55.04 55.62 1.3M
2021-07-16 60.62 60.62 59.37 59.48 0.3M
2021-07-15 59.88 61.02 59.09 59.23 0.5M
2021-07-14 62.41 62.63 61.18 61.28 0.4M
2021-07-13 61.42 64.12 60.56 63.47 0.6M
2021-07-12 61.07 62.19 60.87 61.98 0.4M
2021-07-09 61.38 61.79 61.21 61.71 0.5M
2021-07-08 58.93 59.80 58.26 59.29 1.0M
2021-07-07 60.59 60.97 59.32 60.00 0.8M
2021-07-06 62.99 62.99 61.27 61.61 0.5M
2021-07-02 64.94 65.12 63.90 63.93 0.2M
2021-07-01 65.34 65.92 64.90 65.10 0.3M
2021-06-30 65.24 65.44 64.30 65.16 0.4M
2021-06-29 66.82 66.84 65.98 66.01 0.1M
2021-06-28 67.40 67.47 65.86 66.31 0.4M
2021-06-25 66.69 69.28 66.50 68.41 0.2M
2021-06-24 66.46 66.56 65.82 66.40 0.1M
2021-06-23 66.92 67.45 66.37 66.72 0.4M
2021-06-22 68.27 68.27 66.14 66.26 0.3M
2021-06-21 65.22 67.02 65.09 66.58 0.4M
2021-06-18 65.57 65.76 63.09 63.48 1.0M
2021-06-17 69.14 69.41 64.50 67.26 1.2M
2021-06-16 69.81 71.57 69.43 70.61 0.6M
2021-06-15 70.70 71.15 70.30 70.36 0.2M
2021-06-14 68.80 70.37 68.80 70.02 0.3M
2021-06-11 68.51 69.21 68.38 68.51 0.3M
2021-06-10 70.69 70.92 68.18 68.24 0.8M
2021-06-09 69.38 70.11 68.74 69.43 0.6M
2021-06-08 71.03 71.65 71.00 71.42 0.4M
2021-06-07 72.68 73.16 72.52 72.83 0.2M
2021-06-04 74.47 74.47 72.28 72.28 0.5M
2021-06-03 74.56 75.58 74.55 75.36 0.3M
2021-06-02 74.41 74.81 74.05 74.43 0.2M
2021-06-01 75.75 76.54 74.93 75.00 0.3M
2021-05-28 74.79 75.07 73.64 74.95 0.2M
2021-05-27 74.85 75.71 74.63 74.70 0.5M
2021-05-26 73.18 74.27 72.69 73.81 0.4M
2021-05-25 74.82 74.82 73.35 73.39 0.4M
2021-05-24 75.87 75.97 74.85 75.53 0.6M
2021-05-21 76.43 77.37 76.30 76.43 0.3M
2021-05-20 77.90 78.04 76.70 77.06 0.3M
2021-05-19 78.33 79.91 77.02 79.08 0.5M
2021-05-18 78.57 79.11 78.28 78.49 0.3M
2021-05-17 77.84 78.28 77.32 77.89 0.2M
2021-05-14 78.47 78.86 77.48 77.48 0.3M
2021-05-13 79.48 79.97 78.74 79.61 0.3M
2021-05-12 78.24 80.43 78.00 79.94 0.6M
2021-05-11 77.36 78.02 76.89 77.56 0.3M
2021-05-10 74.47 76.46 74.05 76.32 0.4M
2021-05-07 72.68 74.55 71.93 74.06 0.4M
2021-05-06 74.06 74.09 72.59 73.07 0.4M
2021-05-05 74.45 74.76 73.12 73.37 0.4M
2021-05-04 73.68 74.21 72.60 73.83 0.5M
2021-05-03 74.99 75.57 73.43 75.23 0.4M
2021-04-30 75.65 76.46 75.27 75.32 0.3M
2021-04-29 77.35 77.83 75.87 76.00 0.3M
2021-04-28 75.44 76.44 75.02 75.27 0.2M
2021-04-27 73.95 75.59 73.59 75.41 0.3M
2021-04-26 73.07 73.46 72.47 73.44 0.2M
2021-04-23 72.70 74.04 72.59 73.17 0.2M
2021-04-22 73.26 74.51 72.69 72.77 0.2M
2021-04-21 74.09 74.74 73.46 73.67 0.1M
2021-04-20 75.76 75.84 73.67 74.11 0.3M
2021-04-19 75.33 75.63 74.44 75.07 0.4M
2021-04-16 74.79 75.00 73.78 74.51 0.4M
2021-04-15 74.24 74.30 71.76 72.90 0.7M
2021-04-14 76.63 77.43 76.35 76.70 0.2M
2021-04-13 77.92 78.00 75.90 75.99 0.3M
2021-04-12 77.68 78.27 77.55 77.69 0.2M
2021-04-09 77.58 78.24 76.48 77.59 0.3M
2021-04-08 77.85 77.87 76.69 76.77 0.4M
2021-04-07 77.77 78.73 76.71 78.65 0.3M
2021-04-06 78.23 78.50 76.89 77.09 0.5M
2021-04-05 79.37 80.37 78.64 78.74 0.3M
2021-04-01 79.50 79.90 77.56 77.75 0.3M
2021-03-31 80.24 82.62 79.78 81.47 0.4M
2021-03-30 82.05 82.59 79.90 80.41 0.4M
2021-03-29 79.34 82.64 79.34 81.72 0.3M
2021-03-26 80.13 80.47 78.73 79.68 0.3M
2021-03-25 76.75 78.93 76.38 78.86 0.7M
2021-03-24 79.07 79.24 76.96 77.14 0.4M
2021-03-23 79.94 80.67 78.25 78.39 0.4M
2021-03-22 81.59 82.16 80.25 80.61 0.8M
2021-03-19 84.64 85.10 83.19 83.30 0.6M
2021-03-18 86.03 86.23 83.92 84.82 1.1M
2021-03-17 82.72 84.42 82.00 82.42 0.7M
2021-03-16 79.42 81.56 79.20 80.59 0.4M
2021-03-15 80.32 80.44 79.27 79.73 0.4M
2021-03-12 80.50 81.77 80.47 81.08 0.5M
2021-03-11 75.98 77.05 75.65 76.19 0.4M
2021-03-10 75.02 75.83 74.51 74.68 0.4M
2021-03-09 75.89 76.39 74.99 75.13 0.7M
2021-03-08 76.70 78.35 76.61 78.35 0.6M
2021-03-05 77.80 78.06 75.85 76.58 0.7M
2021-03-04 75.45 78.12 74.92 77.01 1.0M
2021-03-03 75.89 76.76 74.62 75.57 0.9M
2021-03-02 74.22 74.38 73.10 73.11 0.4M
2021-03-01 73.72 74.62 72.69 73.07 0.7M
2021-02-26 74.44 76.23 70.15 70.16 1.2M
2021-02-25 76.78 81.18 76.00 78.03 2.9M
2021-02-24 76.82 77.17 74.06 74.48 0.8M
2021-02-23 73.52 74.08 72.00 73.15 0.6M
2021-02-22 71.35 73.16 70.18 72.47 0.8M
2021-02-19 69.79 71.44 69.41 70.82 0.6M
2021-02-18 68.96 69.37 67.63 68.19 0.5M
2021-02-17 67.11 68.48 66.50 67.36 0.5M
2021-02-16 68.19 68.93 67.68 68.55 0.4M
2021-02-12 64.91 65.74 64.44 65.57 0.4M
2021-02-11 62.43 63.52 62.28 63.29 0.2M
2021-02-10 62.98 63.09 62.31 62.35 0.3M
2021-02-09 63.12 63.72 62.44 63.58 0.2M
2021-02-08 64.18 64.53 62.93 63.73 0.3M
2021-02-05 63.21 64.53 62.64 64.50 0.4M
2021-02-04 63.06 63.56 62.73 63.00 0.2M
2021-02-03 61.54 62.59 61.39 62.49 0.3M
2021-02-02 61.17 61.43 60.75 60.81 0.3M
2021-02-01 60.08 60.28 59.29 59.66 0.4M
2021-01-29 60.57 60.73 59.35 59.86 0.9M
2021-01-28 58.30 59.71 58.26 58.81 0.4M
2021-01-27 57.62 58.18 57.06 57.88 0.5M
2021-01-26 58.68 58.86 58.11 58.32 0.3M
2021-01-25 59.09 59.26 58.00 58.06 0.5M
2021-01-22 60.18 60.69 60.04 60.18 0.2M
2021-01-21 60.74 61.08 60.35 60.72 0.2M
2021-01-20 60.06 60.29 59.48 59.51 0.3M
2021-01-19 60.51 60.63 59.60 59.60 0.3M
2021-01-15 59.82 60.66 59.61 60.18 0.4M
2021-01-14 59.36 61.48 59.34 60.92 0.8M
2021-01-13 60.53 60.62 58.80 59.31 0.4M
2021-01-12 61.57 62.63 61.13 61.37 0.5M
2021-01-11 61.30 61.95 61.05 61.28 0.5M
2021-01-08 60.74 61.73 60.18 60.86 0.6M
2021-01-07 60.38 60.98 59.97 60.35 0.3M
2021-01-06 58.08 59.72 58.08 58.77 0.9M
2021-01-05 54.84 56.09 54.83 55.35 0.3M
2021-01-04 55.06 55.22 53.56 54.17 0.3M