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
2025-09-26 35.49 35.82 34.89 35.57 0.9M
2025-09-25 35.59 36.04 35.38 35.43 0.9M
2025-09-24 35.30 35.74 35.21 35.40 0.9M
2025-09-23 35.44 35.68 34.95 34.99 0.7M
2025-09-22 35.80 36.15 35.73 35.95 0.7M
2025-09-19 35.51 35.84 35.34 35.56 0.8M
2025-09-18 35.23 35.66 35.00 35.30 1.5M
2025-09-17 33.61 34.52 33.22 34.25 1.9M
2025-09-16 34.26 34.30 33.81 34.00 0.8M
2025-09-15 34.19 34.27 33.86 34.13 0.6M
2025-09-12 34.52 34.89 34.36 34.42 1.0M
2025-09-11 34.44 34.44 33.75 33.96 1.9M
2025-09-10 35.00 35.22 34.22 34.57 1.9M
2025-09-09 34.97 35.44 34.81 35.15 1.7M
2025-09-08 35.24 35.33 34.56 34.62 2.3M
2025-09-05 36.42 36.53 35.96 36.01 2.6M
2025-09-04 37.96 38.51 37.64 37.64 1.4M
2025-09-03 39.43 39.46 38.19 38.52 1.8M
2025-09-02 39.82 40.01 39.54 39.84 1.4M
2025-08-29 38.70 39.13 38.59 38.98 1.1M
2025-08-28 38.63 38.78 38.00 38.06 1.5M
2025-08-27 39.47 39.65 38.78 38.83 2.0M
2025-08-26 38.93 39.33 38.59 38.62 1.0M
2025-08-25 38.63 38.73 38.24 38.51 1.1M
2025-08-22 38.52 38.66 37.88 38.21 3.0M
2025-08-21 38.85 39.42 38.68 39.01 1.1M
2025-08-20 38.76 38.79 38.25 38.42 0.6M
2025-08-19 38.92 38.94 38.53 38.60 0.8M
2025-08-18 38.84 39.54 38.79 39.30 0.9M
2025-08-15 38.62 39.15 38.47 38.96 0.6M
2025-08-14 37.48 38.25 37.47 38.13 0.9M
2025-08-13 37.54 37.55 37.07 37.22 0.6M
2025-08-12 38.23 38.67 38.16 38.18 0.7M
2025-08-11 37.40 37.74 37.25 37.62 0.4M
2025-08-08 37.62 37.88 37.61 37.68 0.3M
2025-08-07 36.87 37.26 36.46 37.11 0.5M
2025-08-06 36.94 38.09 36.70 36.97 0.8M
2025-08-05 36.90 37.00 36.20 36.33 0.7M
2025-08-04 36.80 37.15 36.55 36.71 0.7M
2025-08-01 37.28 37.35 36.80 36.90 1.2M
2025-07-31 38.23 38.60 37.87 38.52 0.6M
2025-07-30 38.66 38.95 38.45 38.72 0.6M
2025-07-29 39.51 39.51 37.91 37.91 0.9M
2025-07-28 39.79 40.03 39.51 40.03 0.5M
2025-07-25 40.08 40.14 39.17 39.21 0.6M
2025-07-24 40.36 40.37 39.39 39.95 0.7M
2025-07-23 39.64 39.99 39.44 39.61 0.7M
2025-07-22 39.48 39.55 38.65 39.03 1.1M
2025-07-21 39.37 39.74 38.95 39.72 1.0M
2025-07-18 40.49 40.96 40.44 40.72 0.7M
2025-07-17 40.72 41.06 40.35 40.87 0.5M
2025-07-16 40.62 42.18 40.06 40.86 2.6M
2025-07-15 39.73 41.14 39.72 41.01 1.7M
2025-07-14 40.25 40.54 39.76 40.11 0.9M
2025-07-11 39.29 40.04 39.23 39.90 0.6M
2025-07-10 38.42 38.87 38.14 38.21 1.0M
2025-07-09 39.28 39.30 38.30 38.32 1.0M
2025-07-08 40.11 40.30 39.49 39.51 0.9M
2025-07-07 38.81 39.60 38.80 39.29 1.3M
2025-07-03 37.94 38.36 37.82 38.18 1.0M
2025-07-02 37.82 37.96 37.37 37.40 0.9M
2025-07-01 36.66 37.24 36.43 36.69 1.6M
2025-06-30 37.43 37.72 36.67 36.94 1.3M
2025-06-27 37.79 38.20 37.04 38.01 0.8M
2025-06-26 37.71 38.20 37.27 37.33 0.7M
2025-06-25 38.30 38.71 37.79 37.82 0.9M
2025-06-24 39.17 39.22 37.70 37.89 1.2M
2025-06-23 38.81 39.08 38.14 39.04 1.4M
2025-06-20 39.90 40.14 39.00 39.39 0.7M
2025-06-18 38.84 39.54 38.54 39.14 1.0M
2025-06-17 40.00 40.36 39.08 39.32 0.9M
2025-06-16 39.92 40.80 39.42 40.70 0.8M
2025-06-13 39.04 40.28 38.84 39.58 0.9M
2025-06-12 38.76 39.19 38.36 38.43 1.2M
2025-06-11 40.24 40.41 39.46 39.88 1.0M
2025-06-10 39.82 40.67 39.74 40.10 0.5M
2025-06-09 41.31 41.34 40.48 40.71 0.6M
2025-06-06 40.29 40.96 40.10 40.87 0.6M
2025-06-05 39.01 39.62 38.66 39.30 0.9M
2025-06-04 40.26 40.45 39.03 39.36 1.0M
2025-06-03 40.75 41.54 40.33 41.37 0.9M
2025-06-02 40.95 41.63 40.67 41.16 1.0M
2025-05-30 40.25 40.54 39.75 40.13 1.0M
2025-05-29 40.68 40.84 39.96 40.15 1.1M
2025-05-28 41.19 41.78 40.99 41.31 0.9M
2025-05-27 41.30 41.55 40.25 40.59 1.0M
2025-05-23 42.15 42.82 42.05 42.49 1.5M
2025-05-22 43.96 44.30 42.56 42.62 1.4M
2025-05-21 42.21 43.54 41.68 43.18 1.7M
2025-05-20 41.10 41.62 40.88 41.15 1.0M
2025-05-19 41.78 41.90 40.14 40.21 1.7M
2025-05-16 39.06 40.00 39.02 39.83 1.2M
2025-05-15 40.78 40.96 39.75 40.09 1.2M
2025-05-14 40.54 41.34 40.41 41.18 1.0M
2025-05-13 40.00 40.89 39.82 40.41 0.8M
2025-05-12 39.65 39.93 39.16 39.89 0.9M
2025-05-09 38.76 38.94 38.42 38.74 0.4M
2025-05-08 37.51 38.87 37.42 38.82 1.2M
2025-05-07 37.58 37.72 37.22 37.62 0.8M
2025-05-06 39.07 39.23 38.08 38.14 0.7M
2025-05-05 38.29 38.96 38.24 38.30 0.6M
2025-05-02 37.82 38.01 37.37 37.78 0.8M
2025-05-01 35.85 37.01 35.85 36.62 1.1M
2025-04-30 35.58 36.12 35.32 35.92 1.3M
2025-04-29 36.16 36.20 35.12 35.15 0.7M
2025-04-28 36.97 37.01 35.92 36.03 1.1M
2025-04-25 36.64 37.02 36.39 36.79 0.8M
2025-04-24 37.74 38.06 37.31 37.48 0.9M
2025-04-23 36.47 38.85 36.26 38.59 1.8M
2025-04-22 39.30 39.89 39.02 39.76 0.7M
2025-04-21 39.63 40.49 39.03 40.44 0.9M
2025-04-17 37.72 38.79 37.55 38.38 0.7M
2025-04-16 37.99 38.43 37.10 37.36 1.2M
2025-04-15 38.82 38.97 37.48 37.99 1.4M
2025-04-14 38.49 39.26 38.08 38.36 1.3M
2025-04-11 40.57 41.75 38.62 39.21 2.7M
2025-04-10 38.13 39.86 37.60 39.81 2.7M
2025-04-09 38.75 40.48 36.72 36.75 5.6M
2025-04-08 36.20 37.48 35.19 37.30 2.3M
2025-04-07 33.45 35.59 33.10 35.30 3.3M
2025-04-04 31.53 32.40 31.03 32.35 3.1M
2025-04-03 32.67 33.45 32.47 33.42 1.6M
2025-04-02 32.86 34.72 32.85 33.89 1.5M
2025-04-01 34.10 34.10 33.33 33.84 1.9M
2025-03-31 34.44 35.46 34.32 34.74 1.2M
2025-03-28 36.05 36.13 35.48 35.73 1.3M
2025-03-27 37.30 37.55 37.10 37.22 0.6M
2025-03-26 36.59 36.97 36.37 36.88 0.7M
2025-03-25 36.39 36.45 35.77 36.13 1.1M
2025-03-24 36.03 36.63 35.98 36.57 0.8M
2025-03-21 34.69 35.50 34.61 35.42 0.7M
2025-03-20 33.69 34.85 33.63 34.72 1.3M
2025-03-19 35.38 35.75 34.78 34.86 0.8M
2025-03-18 36.03 36.03 34.98 35.34 0.9M
2025-03-17 35.18 35.72 34.80 35.48 1.0M
2025-03-14 36.14 36.33 35.68 35.96 0.9M
2025-03-13 36.64 36.89 35.28 35.37 1.2M
2025-03-12 36.15 36.39 35.69 36.31 0.7M
2025-03-11 34.96 35.93 34.39 35.64 1.0M
2025-03-10 34.80 35.00 34.20 34.82 1.1M
2025-03-07 34.73 36.12 34.73 35.99 1.5M
2025-03-06 35.48 36.34 35.14 35.54 1.1M
2025-03-05 34.26 35.31 33.99 35.20 1.7M
2025-03-04 33.28 34.55 32.93 34.37 1.5M
2025-03-03 34.41 34.43 33.01 33.13 1.4M
2025-02-28 34.28 34.69 33.57 33.61 1.6M
2025-02-27 34.83 35.02 34.31 34.85 1.2M
2025-02-26 34.68 34.96 34.01 34.15 1.1M
2025-02-25 35.24 35.43 34.61 34.73 0.9M
2025-02-24 37.22 37.29 36.33 36.59 0.6M
2025-02-21 37.82 37.89 36.49 36.90 1.0M
2025-02-20 38.31 38.31 37.93 38.23 0.4M
2025-02-19 38.93 39.03 38.31 38.62 0.8M
2025-02-18 38.19 38.82 37.81 38.74 0.8M
2025-02-14 37.08 37.43 36.74 37.40 1.2M
2025-02-13 38.76 38.78 37.66 37.94 2.0M
2025-02-12 39.83 40.40 39.43 39.90 2.0M
2025-02-11 38.19 38.39 38.00 38.31 1.1M
2025-02-10 37.28 37.79 36.94 37.59 1.4M
2025-02-07 37.25 37.65 37.02 37.23 1.9M
2025-02-06 36.45 36.84 36.12 36.47 1.7M
2025-02-05 37.00 37.05 36.06 36.46 2.3M
2025-02-04 39.45 39.53 38.27 38.34 1.8M
2025-02-03 38.02 39.09 37.35 38.64 2.7M
2025-01-31 38.74 39.99 38.36 39.57 2.6M
2025-01-30 38.66 38.96 38.27 38.81 2.0M
2025-01-29 38.64 39.68 38.39 39.16 2.0M
2025-01-28 39.36 39.62 38.91 38.95 1.5M
2025-01-27 38.96 39.36 38.59 38.77 1.5M
2025-01-24 40.90 41.09 40.14 40.26 1.4M
2025-01-23 40.94 41.13 40.49 40.70 1.6M
2025-01-22 39.26 40.01 39.14 39.74 1.7M
2025-01-21 39.24 39.60 38.86 39.23 1.9M
2025-01-17 39.82 40.39 39.80 40.24 1.3M
2025-01-16 40.92 41.39 39.83 40.32 2.4M
2025-01-15 40.77 41.25 40.38 40.75 2.4M
2025-01-14 43.01 43.49 42.80 42.96 1.8M
2025-01-13 42.55 43.26 42.35 42.76 2.1M
2025-01-10 42.90 43.04 42.06 42.60 2.3M
2025-01-08 42.54 42.70 41.47 41.65 1.9M
2025-01-07 40.86 42.01 40.67 41.83 1.7M
2025-01-06 40.27 40.77 40.01 40.42 1.4M
2025-01-03 39.33 40.05 39.10 39.94 1.3M
2025-01-02 39.16 39.94 38.70 39.49 1.4M