Direxion Daily FTSE China Bull 3X Shares (YINN)

YINN
🏛️ 미국 →
51.32
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 47.41 48.41 45.86 46.18 1.9M
2022-12-29 47.88 49.90 47.27 49.75 1.5M
2022-12-28 49.22 49.59 45.73 45.76 1.7M
2022-12-27 47.27 51.67 46.86 50.81 3.1M
2022-12-23 45.89 46.32 44.33 44.49 0.7M
2022-12-22 46.59 47.21 44.20 45.30 1.4M
2022-12-21 43.78 46.25 42.92 46.09 1.2M
2022-12-20 42.48 44.33 42.45 42.58 0.8M
2022-12-19 46.55 46.84 44.94 45.13 0.9M
2022-12-16 46.57 47.64 45.85 45.85 1.1M
2022-12-15 49.51 50.80 44.93 45.58 2.0M
2022-12-14 48.58 49.74 47.82 49.06 1.2M
2022-12-13 50.69 51.89 47.41 48.08 1.9M
2022-12-12 47.32 47.33 44.95 46.57 2.0M
2022-12-09 50.47 50.84 48.14 48.30 2.3M
2022-12-08 48.36 49.53 47.65 49.02 2.3M
2022-12-07 44.00 45.60 43.19 44.71 2.1M
2022-12-06 48.08 48.99 46.64 47.76 2.7M
2022-12-05 48.70 48.80 45.36 46.01 3.4M
2022-12-02 41.70 47.23 41.36 46.39 2.9M
2022-12-01 43.22 44.18 42.13 43.00 2.0M
2022-11-30 42.98 45.76 42.75 44.36 4.8M
2022-11-29 38.66 39.62 38.40 39.06 3.6M
2022-11-28 32.49 35.19 32.42 34.00 1.9M
2022-11-25 33.56 33.95 33.09 33.14 0.8M
2022-11-23 34.59 35.29 34.23 34.94 1.3M
2022-11-22 33.06 33.94 32.55 33.68 1.4M
2022-11-21 34.97 35.69 34.22 34.72 1.2M
2022-11-18 37.70 37.70 36.01 36.43 2.0M
2022-11-17 35.22 40.35 34.93 40.16 2.7M
2022-11-16 39.01 39.22 37.08 37.52 1.2M
2022-11-15 40.24 41.07 38.93 40.11 2.9M
2022-11-14 35.15 35.79 34.26 34.76 2.3M
2022-11-11 33.69 34.83 33.17 34.24 2.8M
2022-11-10 29.42 30.36 28.91 30.18 2.9M
2022-11-09 26.98 27.19 25.54 25.64 2.5M
2022-11-08 28.59 29.62 27.75 29.13 2.2M
2022-11-07 30.01 30.69 28.71 29.18 2.6M
2022-11-04 28.55 28.81 26.80 28.76 4.9M
2022-11-03 21.71 23.85 21.69 23.39 2.9M
2022-11-02 23.06 24.23 22.59 22.78 4.8M
2022-11-01 23.41 23.69 22.39 22.46 5.2M
2022-10-31 19.85 20.58 19.75 20.02 3.4M
2022-10-28 21.32 21.78 20.80 21.74 3.8M
2022-10-27 24.20 25.20 23.69 23.85 2.7M
2022-10-26 23.29 26.43 23.22 25.81 4.4M
2022-10-25 23.42 23.95 22.92 23.14 3.4M
2022-10-24 22.89 22.89 19.66 21.99 8.2M
2022-10-21 30.08 31.43 29.48 31.31 1.5M
2022-10-20 30.78 32.68 30.58 30.77 1.5M
2022-10-19 32.25 32.55 30.12 30.40 2.0M
2022-10-18 36.83 37.07 34.12 34.85 1.5M
2022-10-17 34.90 36.31 34.88 35.60 1.2M
2022-10-14 35.62 35.62 32.62 32.75 0.9M
2022-10-13 31.66 34.94 31.13 34.19 1.5M
2022-10-12 35.46 36.43 34.84 35.10 1.0M
2022-10-11 36.73 37.14 34.97 35.76 1.2M
2022-10-10 40.67 40.67 38.47 38.95 0.8M
2022-10-07 44.30 44.81 42.61 42.88 0.6M
2022-10-06 46.25 47.28 45.71 46.00 0.9M
2022-10-05 46.73 48.12 45.96 47.27 1.3M
2022-10-04 43.95 47.41 43.95 46.26 1.4M
2022-10-03 40.50 41.63 39.70 41.26 1.4M
2022-09-30 40.30 42.11 40.24 40.66 0.6M
2022-09-29 41.72 41.91 40.05 41.32 1.5M
2022-09-28 42.74 45.90 42.39 45.60 1.1M
2022-09-27 45.91 47.25 43.37 44.05 3.7M
2022-09-26 45.97 46.95 45.24 45.53 1.0M
2022-09-23 44.50 45.09 43.69 44.79 2.9M
2022-09-22 47.76 48.44 46.54 46.66 0.8M
2022-09-21 50.15 50.15 47.28 47.40 1.1M
2022-09-20 52.00 52.85 51.02 51.58 0.8M
2022-09-19 50.96 52.73 50.85 52.70 0.5M
2022-09-16 52.90 53.09 51.47 52.04 0.5M
2022-09-15 54.94 56.45 54.15 54.70 0.4M
2022-09-14 55.39 55.60 54.14 55.15 0.4M
2022-09-13 57.40 58.75 54.96 55.08 0.9M
2022-09-12 62.05 63.29 60.92 63.18 0.5M
2022-09-09 60.20 61.70 60.05 60.82 0.6M
2022-09-08 56.07 57.31 55.26 56.80 1.0M
2022-09-07 57.22 59.31 56.35 58.99 0.8M
2022-09-06 58.78 58.81 56.80 57.00 0.8M
2022-09-02 62.86 63.02 60.21 60.53 1.0M
2022-09-01 64.08 65.16 62.42 64.54 0.6M
2022-08-31 67.93 69.51 66.33 66.83 0.7M
2022-08-30 66.95 67.12 62.16 62.86 0.8M
2022-08-29 69.81 72.10 68.33 68.38 0.5M
2022-08-26 77.60 77.60 70.12 70.42 1.3M
2022-08-25 68.24 72.22 67.13 72.15 2.1M
2022-08-24 59.55 64.90 58.95 62.83 0.5M
2022-08-23 61.68 62.55 59.50 62.07 0.4M
2022-08-22 61.86 63.27 61.86 62.26 0.6M
2022-08-19 61.53 62.51 60.57 60.99 0.4M
2022-08-18 63.15 63.30 60.85 62.03 0.6M
2022-08-17 64.26 65.60 63.83 64.27 0.4M
2022-08-16 64.07 65.30 63.77 64.66 0.4M
2022-08-15 65.55 67.40 65.24 66.92 0.5M
2022-08-12 64.46 67.99 64.46 67.88 0.5M
2022-08-11 66.61 70.32 66.24 66.83 0.9M
2022-08-10 62.45 63.74 60.84 63.39 0.9M
2022-08-09 65.39 66.20 64.10 64.46 0.4M
2022-08-08 66.51 67.50 65.33 65.76 0.4M
2022-08-05 66.05 67.79 65.52 67.55 0.6M
2022-08-04 70.99 72.38 68.66 69.74 0.6M
2022-08-03 65.09 67.25 63.62 66.73 1.2M
2022-08-02 62.63 68.15 62.01 65.20 2.4M
2022-08-01 66.71 67.89 64.25 66.66 1.1M
2022-07-29 68.62 69.82 67.13 69.44 1.0M
2022-07-28 78.18 78.64 73.32 76.80 0.7M
2022-07-27 78.37 80.39 76.12 79.88 0.6M
2022-07-26 80.50 81.35 76.83 77.40 0.4M
2022-07-25 77.63 78.35 76.23 78.09 0.2M
2022-07-22 80.00 80.20 75.62 76.39 0.5M
2022-07-21 78.92 81.80 78.92 81.71 0.7M
2022-07-20 80.91 81.75 78.48 79.82 1.1M
2022-07-19 80.32 81.73 78.94 81.52 0.9M
2022-07-18 80.68 82.79 78.53 79.11 1.8M
2022-07-15 74.31 74.83 70.28 74.63 1.1M
2022-07-14 78.26 78.32 75.15 76.69 0.9M
2022-07-13 76.94 82.28 76.79 80.20 1.0M
2022-07-12 82.58 83.30 80.12 81.70 0.9M
2022-07-11 86.35 86.65 82.58 83.70 0.9M
2022-07-08 96.40 98.40 94.34 96.17 0.8M
2022-07-07 97.30 101.43 97.01 99.88 1.0M
2022-07-06 95.05 95.50 90.52 93.62 0.8M
2022-07-05 93.49 98.00 91.49 97.72 0.9M
2022-07-01 97.16 100.50 94.91 98.96 1.9M
2022-06-30 96.15 98.84 92.87 98.63 0.8M
2022-06-29 97.59 99.20 96.63 98.97 0.9M
2022-06-28 104.69 106.86 99.84 100.58 1.1M
2022-06-27 103.34 103.99 99.66 100.27 0.7M
2022-06-24 95.40 98.57 94.77 98.17 0.9M
2022-06-23 90.68 93.48 87.55 90.55 1.0M
2022-06-22 86.17 89.55 85.96 86.65 0.9M
2022-06-21 91.12 92.77 89.59 91.87 0.8M
2022-06-17 90.19 91.23 83.54 85.38 1.0M
2022-06-16 82.21 83.58 79.24 81.22 0.7M
2022-06-15 90.22 93.30 87.37 91.63 2.2M
2022-06-14 83.86 87.53 82.85 86.41 0.9M
2022-06-13 83.69 85.92 77.71 79.27 0.9M
2022-06-10 94.30 95.90 89.21 91.16 1.2M
2022-06-09 96.67 98.46 90.89 91.40 1.3M
2022-06-08 99.02 103.83 98.09 102.67 1.4M
2022-06-07 89.86 95.18 89.19 94.96 2.0M
2022-06-06 92.73 94.48 89.35 90.66 2.0M
2022-06-03 85.79 86.75 83.41 83.94 1.3M
2022-06-02 82.46 88.73 82.24 88.42 6.9M
2022-06-01 85.65 86.11 79.58 81.11 5.7M
2022-05-31 87.66 88.16 83.76 83.76 5.5M
2022-05-27 3.83 3.86 3.70 3.86 11.8M
2022-05-26 3.43 3.81 3.43 3.77 23.0M
2022-05-25 3.36 3.43 3.30 3.39 13.2M
2022-05-24 3.45 3.45 3.22 3.27 18.9M
2022-05-23 3.71 3.71 3.59 3.68 17.9M
2022-05-20 3.83 3.88 3.54 3.72 24.8M
2022-05-19 3.45 3.72 3.45 3.68 23.1M
2022-05-18 3.60 3.69 3.42 3.44 20.2M
2022-05-17 3.82 3.87 3.62 3.75 24.1M
2022-05-16 3.39 3.51 3.35 3.43 17.3M
2022-05-13 3.24 3.46 3.23 3.44 19.7M
2022-05-12 3.01 3.16 2.87 3.04 23.2M
2022-05-11 3.22 3.34 3.02 3.04 25.2M
2022-05-10 3.17 3.17 2.93 3.04 21.7M
2022-05-09 3.09 3.18 2.91 2.94 21.1M
2022-05-06 3.47 3.50 3.28 3.32 16.1M
2022-05-05 3.91 3.95 3.52 3.65 17.3M
2022-05-04 3.98 4.33 3.93 4.31 14.1M
2022-05-03 4.25 4.33 4.15 4.25 11.4M
2022-05-02 3.99 4.13 3.85 4.09 15.4M
2022-04-29 4.26 4.34 4.01 4.03 22.7M
2022-04-28 3.60 3.64 3.42 3.59 19.9M
2022-04-27 3.39 3.59 3.38 3.49 19.9M
2022-04-26 3.38 3.38 3.20 3.20 16.0M
2022-04-25 3.22 3.43 3.18 3.43 18.6M
2022-04-22 3.62 3.83 3.52 3.53 15.8M
2022-04-21 3.75 3.80 3.42 3.45 18.3M
2022-04-20 4.09 4.09 3.78 3.78 15.2M
2022-04-19 4.08 4.17 3.93 4.16 14.2M
2022-04-18 4.25 4.34 4.11 4.27 11.9M
2022-04-14 4.52 4.54 4.38 4.39 10.1M
2022-04-13 4.37 4.58 4.34 4.55 13.6M
2022-04-12 4.54 4.54 4.27 4.30 13.0M
2022-04-11 4.46 4.54 4.30 4.37 15.8M
2022-04-08 4.69 4.82 4.64 4.69 9.6M
2022-04-07 4.81 4.84 4.57 4.68 12.6M
2022-04-06 5.00 5.03 4.76 4.89 12.8M
2022-04-05 5.57 5.58 5.18 5.22 11.0M
2022-04-04 5.50 5.69 5.40 5.65 18.0M
2022-04-01 5.26 5.38 5.03 5.12 15.9M
2022-03-31 4.97 4.97 4.60 4.62 13.4M
2022-03-30 5.15 5.38 5.10 5.16 13.0M
2022-03-29 5.29 5.42 5.17 5.23 15.1M
2022-03-28 4.84 4.96 4.73 4.89 13.4M
2022-03-25 4.58 4.75 4.51 4.72 13.1M
2022-03-24 4.88 4.98 4.69 4.94 20.9M
2022-03-23 4.96 5.42 4.81 5.09 21.4M
2022-03-22 5.12 5.29 5.01 5.15 19.1M
2022-03-21 4.65 4.78 4.32 4.59 23.8M
2022-03-18 4.60 5.39 4.52 5.24 34.5M
2022-03-17 4.62 4.64 4.23 4.55 30.5M
2022-03-16 4.20 5.13 4.08 5.12 55.5M
2022-03-15 2.91 3.25 2.80 3.11 40.3M
2022-03-14 3.44 3.55 3.11 3.14 26.8M
2022-03-11 4.61 4.62 3.92 3.93 12.8M
2022-03-10 4.73 4.73 4.45 4.51 11.9M
2022-03-09 5.08 5.22 4.95 5.20 9.0M
2022-03-08 5.11 5.23 4.81 4.97 7.6M
2022-03-07 5.42 5.63 5.17 5.19 10.5M
2022-03-04 5.97 6.12 5.77 5.83 7.4M
2022-03-03 6.66 6.69 6.21 6.27 6.9M
2022-03-02 6.90 6.91 6.55 6.76 6.0M
2022-03-01 6.88 7.15 6.79 6.89 6.3M
2022-02-28 6.82 7.02 6.77 6.93 5.4M
2022-02-25 6.93 7.16 6.72 7.16 6.7M
2022-02-24 6.31 7.08 6.31 7.06 14.0M
2022-02-23 7.68 7.68 7.19 7.24 5.0M
2022-02-22 7.61 7.71 7.38 7.50 9.9M
2022-02-18 8.47 8.47 8.05 8.13 7.5M
2022-02-17 9.03 9.27 8.81 8.90 4.3M
2022-02-16 8.87 9.22 8.83 9.09 3.9M
2022-02-15 8.72 8.95 8.63 8.93 3.4M
2022-02-14 8.65 8.69 8.40 8.53 5.5M
2022-02-11 9.30 9.40 8.72 8.79 5.7M
2022-02-10 9.19 9.72 9.13 9.27 6.2M
2022-02-09 9.38 9.63 9.26 9.63 4.5M
2022-02-08 8.71 9.15 8.67 9.13 4.4M
2022-02-07 8.91 9.03 8.79 8.92 3.8M
2022-02-04 8.81 9.14 8.74 9.06 4.9M
2022-02-03 8.74 9.03 8.67 8.83 4.4M
2022-02-02 9.37 9.37 8.76 8.99 6.0M
2022-02-01 9.11 9.22 8.84 9.20 4.6M
2022-01-31 8.35 9.04 8.30 9.04 6.8M
2022-01-28 7.81 7.90 7.51 7.90 5.9M
2022-01-27 8.30 8.30 7.95 7.97 6.3M
2022-01-26 9.08 9.08 8.39 8.42 9.4M
2022-01-25 8.81 9.12 8.72 8.97 5.1M
2022-01-24 8.98 9.03 8.36 8.94 9.9M
2022-01-21 9.91 9.97 9.32 9.37 8.0M
2022-01-20 10.20 10.48 9.87 9.94 10.8M
2022-01-19 9.19 9.26 9.01 9.12 7.2M
2022-01-18 8.73 9.11 8.65 9.00 6.5M
2022-01-14 9.20 9.37 9.08 9.35 6.2M
2022-01-13 9.50 9.50 9.00 9.04 7.7M
2022-01-12 9.66 9.84 9.45 9.72 9.4M
2022-01-11 8.52 9.13 8.39 9.12 7.9M
2022-01-10 8.39 8.51 8.13 8.32 7.9M
2022-01-07 8.19 8.44 8.10 8.30 7.1M
2022-01-06 7.64 7.95 7.53 7.83 6.8M
2022-01-05 7.56 7.91 7.41 7.42 8.8M
2022-01-04 8.11 8.11 7.75 7.87 6.1M
2022-01-03 8.26 8.33 7.95 8.31 6.0M