Direxion Daily MSCI Emerging Markets Bear 3X Shares

EDZ
🏛️ 멕시코 →
76.75
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 76.74 77.39 76.74 76.75 0.0M
2025-09-25 74.80 76.80 74.80 76.80 0.0M
2025-09-23 75.38 75.38 73.43 74.20 0.0M
2025-09-22 76.20 76.20 75.80 75.80 0.0M
2025-09-19 76.00 76.38 76.00 76.25 0.0M
2025-09-18 74.35 76.00 74.35 75.56 0.0M
2025-09-17 74.75 75.83 73.96 74.87 0.0M
2025-09-15 78.00 78.00 77.36 77.77 0.0M
2025-09-12 79.90 80.19 79.50 79.50 0.0M
2025-09-11 81.74 81.74 79.50 79.53 0.0M
2025-09-10 83.00 83.90 82.78 83.75 0.0M
2025-09-09 85.50 85.80 85.37 85.45 0.0M
2025-09-08 88.12 88.12 87.23 87.34 0.0M
2025-09-05 90.00 90.63 88.50 90.63 0.0M
2025-09-04 92.37 92.37 92.37 92.37 0.0M
2025-09-02 95.00 95.00 93.49 93.49 0.0M
2025-08-29 90.83 93.00 90.83 92.31 0.0M
2025-08-28 91.29 91.29 91.29 91.29 0.0M
2025-08-27 93.40 93.40 93.40 93.40 0.0M
2025-08-26 89.90 90.35 89.90 90.00 0.0M
2025-08-25 87.80 89.40 87.80 89.00 0.0M
2025-08-22 91.49 91.49 87.80 88.02 0.0M
2025-08-21 94.55 94.55 93.75 93.79 0.0M
2025-08-20 93.81 94.80 93.00 93.20 0.0M
2025-08-19 91.49 91.49 91.49 91.49 0.0M
2025-08-18 91.12 91.57 91.12 91.57 0.0M
2025-08-14 92.60 93.30 92.60 93.00 0.0M
2025-08-13 91.98 91.98 88.12 88.85 0.0M
2025-08-12 93.00 93.00 91.49 92.00 0.0M
2025-08-11 96.00 96.00 95.50 95.50 0.0M
2025-08-08 94.00 94.00 93.77 93.77 0.0M
2025-08-07 93.81 93.81 93.81 93.81 0.0M
2025-08-06 97.39 97.39 96.90 96.90 0.0M
2025-08-05 98.62 98.62 98.20 98.20 0.0M
2025-08-04 103.00 103.00 99.20 100.30 0.0M
2025-08-01 102.50 104.00 102.50 103.00 0.0M
2025-07-31 99.86 99.86 99.86 99.86 0.0M
2025-07-30 97.50 98.62 97.00 98.62 0.0M
2025-07-29 97.00 97.00 95.80 95.80 0.0M
2025-07-28 94.98 96.20 94.98 96.20 0.0M
2025-07-25 92.00 94.74 90.00 90.17 0.0M
2025-07-24 92.64 92.64 91.35 91.80 0.0M
2025-07-23 92.00 92.00 90.50 90.50 0.0M
2025-07-22 94.20 94.44 94.20 94.44 0.0M
2025-07-21 93.81 94.50 93.04 94.16 0.0M
2025-07-18 95.05 95.92 95.05 95.92 0.0M
2025-07-17 96.89 96.89 95.66 95.66 0.0M
2025-07-16 98.65 99.00 97.39 97.40 0.0M
2025-07-15 98.62 99.68 98.62 99.00 0.0M
2025-07-14 101.45 101.45 101.20 101.20 0.0M
2025-07-10 100.00 100.50 99.00 99.00 0.0M
2025-07-09 99.80 100.29 99.80 100.29 0.0M
2025-07-08 101.85 101.85 99.36 99.36 0.0M
2025-07-07 99.55 102.39 99.55 101.91 0.0M
2025-07-04 98.62 98.62 97.55 97.55 0.0M
2025-07-03 98.00 98.20 97.55 98.20 0.0M
2025-07-02 100.70 100.70 99.86 99.86 0.0M
2025-07-01 101.00 101.00 100.00 100.50 0.0M
2025-06-30 102.85 102.85 101.78 102.00 0.0M
2025-06-27 102.00 103.10 102.00 102.75 0.0M
2025-06-26 103.00 103.00 99.36 101.28 0.0M
2025-06-25 103.55 104.09 103.00 103.51 0.0M
2025-06-24 107.40 107.64 104.40 104.50 0.0M
2025-06-23 118.10 118.97 114.60 114.60 0.0M
2025-06-20 115.00 118.00 115.00 118.00 0.0M
2025-06-19 115.00 115.00 115.00 115.00 0.0M
2025-06-18 114.40 114.40 113.65 113.80 0.0M
2025-06-17 111.70 115.57 111.70 115.00 0.0M
2025-06-16 109.01 109.01 107.64 109.00 0.0M
2025-06-13 113.14 114.50 112.50 114.40 0.0M
2025-06-12 109.43 109.43 108.99 108.99 0.0M
2025-06-11 110.40 110.40 107.90 109.90 0.0M
2025-06-10 111.19 112.08 111.19 111.54 0.0M
2025-06-09 114.61 114.61 112.80 113.00 0.0M
2025-06-06 118.44 118.44 116.99 117.17 0.0M
2025-06-05 120.00 120.00 116.03 116.52 0.0M
2025-06-04 120.00 120.00 119.40 119.40 0.0M
2025-06-03 125.00 125.08 124.00 124.30 0.0M
2025-06-02 127.49 127.49 125.35 125.48 0.0M
2025-05-30 128.40 130.00 128.00 130.00 0.0M
2025-05-29 124.00 124.00 124.00 124.00 0.0M
2025-05-28 124.55 125.50 124.55 124.70 0.0M
2025-05-27 123.00 123.50 122.80 122.80 0.0M
2025-05-23 125.01 125.01 121.21 122.00 0.0M
2025-05-22 124.00 124.00 123.30 124.00 0.0M
2025-05-21 119.85 120.50 119.80 119.80 0.0M
2025-05-20 120.66 122.00 120.66 121.60 0.0M
2025-05-19 124.50 124.50 121.20 121.35 0.0M
2025-05-16 123.75 123.75 122.75 123.01 0.0M
2025-05-15 123.00 123.77 123.00 123.00 0.0M
2025-05-14 121.50 122.59 121.00 122.59 0.0M
2025-05-13 125.40 125.40 123.40 123.40 0.0M
2025-05-12 125.00 128.30 125.00 126.76 0.0M
2025-05-09 135.00 135.00 134.40 135.00 0.0M
2025-05-08 136.00 137.00 136.00 136.40 0.0M
2025-05-07 136.00 138.00 136.00 138.00 0.0M
2025-05-06 134.65 134.83 132.00 133.64 0.0M
2025-05-05 131.00 131.37 129.87 131.00 0.0M
2025-05-02 146.26 146.26 133.80 134.44 0.0M
2025-04-30 148.80 150.00 145.00 147.15 0.0M
2025-04-29 147.50 147.50 147.00 147.18 0.0M
2025-04-28 149.69 150.80 149.69 150.00 0.0M
2025-04-25 150.91 150.91 149.00 149.00 0.0M
2025-04-24 150.00 150.00 148.00 148.17 0.0M
2025-04-23 148.28 153.51 148.28 153.00 0.0M
2025-04-22 165.99 165.99 156.21 159.09 0.0M
2025-04-21 172.00 172.00 165.17 165.17 0.0M
2025-04-16 171.00 172.00 170.14 172.00 0.0M
2025-04-15 165.00 166.50 165.00 165.66 0.0M
2025-04-14 170.00 170.00 165.00 166.00 0.0M
2025-04-11 178.00 179.20 174.00 174.91 0.0M
2025-04-10 188.00 201.00 187.50 198.00 0.0M
2025-04-09 239.60 239.60 180.00 180.80 0.0M
2025-04-08 219.00 241.00 206.00 240.81 0.0M
2025-04-07 225.00 231.84 219.00 226.24 0.0M
2025-04-04 180.00 203.20 180.00 197.50 0.0M
2025-04-03 164.00 166.00 163.00 166.00 0.0M
2025-04-02 160.70 161.60 160.63 160.63 0.0M
2025-04-01 160.00 160.00 160.00 160.00 0.0M
2025-03-31 167.00 168.60 163.00 163.50 0.0M
2025-03-28 156.50 161.70 156.50 161.00 0.0M
2025-03-27 150.00 152.50 150.00 152.50 0.0M
2025-03-26 151.00 153.00 151.00 153.00 0.0M
2025-03-25 149.02 150.00 148.50 150.00 0.0M
2025-03-24 153.00 153.00 153.00 153.00 0.0M
2025-03-21 154.69 155.00 153.00 154.50 0.0M
2025-03-20 152.00 152.15 149.40 149.40 0.0M
2025-03-19 146.00 147.70 145.00 145.00 0.0M
2025-03-18 147.18 148.23 145.34 146.00 0.0M
2025-03-14 153.50 154.73 151.30 152.00 0.0M
2025-03-13 163.50 163.50 163.50 163.50 0.0M
2025-03-12 161.00 161.80 160.00 160.00 0.0M
2025-03-11 163.99 167.00 162.00 163.60 0.0M
2025-03-10 162.00 169.50 162.00 168.00 0.0M
2025-03-07 157.93 158.65 156.20 156.20 0.0M
2025-03-06 154.73 156.90 154.73 155.00 0.0M
2025-03-05 165.00 165.00 156.00 156.00 0.0M
2025-03-04 180.00 181.70 170.00 172.52 0.0M
2025-03-03 170.00 180.00 168.70 180.00 0.0M
2025-02-28 169.00 175.80 169.00 172.92 0.0M
2025-02-27 158.20 164.60 158.20 164.24 0.0M
2025-02-26 157.27 157.27 152.79 156.00 0.0M
2025-02-25 159.50 161.00 159.00 159.05 0.0M
2025-02-24 156.00 160.30 156.00 159.61 0.0M
2025-02-21 148.66 153.90 147.50 153.90 0.0M
2025-02-20 154.00 155.00 150.00 150.70 0.0M
2025-02-19 156.00 156.40 156.00 156.00 0.0M
2025-02-18 156.16 156.16 153.00 154.10 0.0M
2025-02-17 156.16 156.16 156.16 156.16 0.0M
2025-02-14 160.00 160.00 157.00 157.00 0.0M
2025-02-13 163.50 164.35 162.00 162.00 0.0M
2025-02-12 168.50 169.00 164.00 166.00 0.0M
2025-02-11 170.00 170.00 167.30 168.00 0.0M
2025-02-10 168.88 169.00 167.00 167.00 0.0M
2025-02-07 166.00 172.50 166.00 172.50 0.0M
2025-02-06 171.40 172.00 170.80 170.99 0.0M
2025-02-05 174.20 174.20 171.50 173.15 0.0M
2025-02-04 174.90 175.35 171.02 171.50 0.0M
2025-01-31 174.70 179.50 171.02 179.30 0.0M
2025-01-30 175.00 175.35 170.00 174.82 0.0M
2025-01-29 179.79 181.80 177.54 181.80 0.0M
2025-01-28 186.40 186.66 181.20 181.20 0.0M
2025-01-27 175.00 187.20 175.00 186.75 0.0M
2025-01-24 174.60 174.60 171.50 173.50 0.0M
2025-01-23 177.54 178.00 176.80 176.80 0.0M
2025-01-22 179.50 179.50 179.00 179.00 0.0M
2025-01-21 183.00 183.00 179.79 181.00 0.0M
2025-01-20 183.00 185.00 181.00 181.05 0.0M
2025-01-17 190.20 190.20 184.36 188.00 0.0M
2025-01-16 186.76 192.30 186.76 192.30 0.0M
2025-01-15 191.00 191.50 189.00 189.00 0.0M
2025-01-14 198.21 199.00 196.40 199.00 0.0M
2025-01-13 206.70 208.40 206.00 206.00 0.0M
2025-01-10 198.88 201.50 196.80 201.00 0.0M
2025-01-08 190.00 190.95 188.00 188.00 0.0M
2025-01-07 181.99 182.90 180.74 182.40 0.0M
2025-01-06 179.54 181.00 176.40 181.00 0.0M
2025-01-03 187.00 187.00 185.00 185.00 0.0M
2025-01-02 189.50 190.99 188.50 190.25 0.0M