Direxion Daily S

HIBL
🏛️ 미국 →
58.45
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
2024-12-31 42.87 43.25 41.52 42.01 0.1M
2024-12-30 42.32 43.34 41.16 42.50 0.1M
2024-12-27 45.34 45.63 43.41 44.43 0.1M
2024-12-26 46.05 46.90 45.84 46.46 0.0M
2024-12-24 45.12 46.60 45.10 46.60 0.0M
2024-12-23 43.82 45.05 43.42 45.05 0.0M
2024-12-20 41.05 45.07 40.95 43.99 0.1M
2024-12-19 43.82 44.31 41.57 41.82 0.1M
2024-12-18 49.02 49.57 42.29 42.80 0.1M
2024-12-17 49.43 49.94 48.41 48.75 0.0M
2024-12-16 48.91 50.52 48.91 49.99 0.0M
2024-12-13 50.08 50.15 48.36 49.44 0.0M
2024-12-12 50.00 50.60 49.64 49.68 0.0M
2024-12-11 50.07 51.04 49.38 50.72 0.0M
2024-12-10 51.63 51.63 48.85 49.15 0.0M
2024-12-09 53.33 54.00 51.84 52.00 0.0M
2024-12-06 51.66 52.71 51.66 52.21 0.0M
2024-12-05 52.42 52.60 50.40 50.49 0.0M
2024-12-04 52.27 52.54 51.62 52.42 2.9M
2024-12-03 52.05 52.23 50.82 51.40 0.0M
2024-12-02 50.40 52.69 50.40 52.25 0.1M
2024-11-29 49.01 49.98 49.01 49.46 0.0M
2024-11-27 50.01 50.37 47.70 48.65 0.1M
2024-11-26 51.86 51.86 49.80 50.28 0.1M
2024-11-25 50.97 52.15 50.97 51.63 0.1M
2024-11-22 47.42 49.04 47.42 48.97 0.1M
2024-11-21 45.70 47.68 44.84 47.11 0.1M
2024-11-20 44.69 44.69 43.13 44.55 0.1M
2024-11-19 42.86 44.80 42.65 44.79 0.1M
2024-11-18 43.05 43.97 42.49 43.54 0.0M
2024-11-15 44.00 44.00 42.17 42.46 0.1M
2024-11-14 46.22 46.55 44.86 44.99 0.0M
2024-11-13 47.13 47.35 46.11 46.28 0.0M
2024-11-12 47.96 48.24 45.82 46.88 0.1M
2024-11-11 49.02 49.04 48.00 48.93 0.0M
2024-11-08 47.95 48.62 47.67 48.60 0.0M
2024-11-07 47.43 48.63 47.43 48.40 0.1M
2024-11-06 45.95 46.88 44.61 46.73 0.1M
2024-11-05 41.01 43.04 41.01 43.04 0.0M
2024-11-04 41.07 42.21 40.52 41.01 0.0M
2024-11-01 41.00 42.29 40.95 41.15 0.0M
2024-10-31 42.71 42.71 40.28 40.53 0.1M
2024-10-30 44.29 45.25 43.89 44.05 0.1M
2024-10-29 45.00 46.81 44.68 46.56 0.0M
2024-10-28 45.68 46.14 45.55 45.60 0.0M
2024-10-25 45.44 46.42 44.41 44.72 0.0M
2024-10-24 44.61 44.65 43.65 44.37 0.0M
2024-10-23 44.30 44.80 42.47 43.51 0.1M
2024-10-22 45.37 45.46 44.50 45.11 0.0M
2024-10-21 46.58 46.75 45.37 46.13 0.0M
2024-10-18 47.17 47.26 46.71 47.23 0.0M
2024-10-17 48.09 48.35 46.53 46.56 0.0M
2024-10-16 46.63 47.23 46.19 46.82 0.0M
2024-10-15 48.64 49.00 45.61 45.90 0.1M
2024-10-14 47.78 48.82 47.52 48.67 0.1M
2024-10-11 45.39 47.44 45.39 47.19 0.1M
2024-10-10 45.28 46.40 44.86 45.96 0.0M
2024-10-09 45.41 46.93 45.38 46.72 0.1M
2024-10-08 44.92 45.53 44.19 45.28 0.1M
2024-10-07 44.23 45.00 43.90 44.63 0.0M
2024-10-04 45.20 45.62 43.78 44.98 0.1M
2024-10-03 42.84 43.94 42.50 43.25 0.0M
2024-10-02 42.46 44.18 41.99 43.57 0.1M
2024-10-01 45.05 45.05 42.11 43.00 0.1M
2024-09-30 45.04 45.27 43.66 45.10 0.1M
2024-09-27 46.67 46.67 45.28 45.70 0.1M
2024-09-26 46.40 47.00 44.32 45.92 0.1M
2024-09-25 43.96 44.51 43.38 43.62 0.1M
2024-09-24 44.41 44.75 43.32 44.31 0.1M
2024-09-23 43.62 44.00 43.06 43.74 0.0M
2024-09-20 42.77 43.13 41.64 43.13 0.1M
2024-09-19 43.64 44.17 42.51 43.38 0.1M
2024-09-18 41.04 42.79 40.06 40.30 0.2M
2024-09-17 40.93 41.73 40.14 40.74 0.2M
2024-09-16 39.46 40.06 38.68 39.94 0.1M
2024-09-13 38.44 39.98 38.44 39.61 0.1M
2024-09-12 37.06 38.00 36.13 37.70 0.1M
2024-09-11 34.62 37.10 32.89 36.95 0.1M
2024-09-10 34.38 34.64 32.96 34.64 0.1M
2024-09-09 33.62 34.53 33.40 34.06 0.1M
2024-09-06 35.11 35.49 32.23 32.64 0.2M
2024-09-05 35.27 36.10 34.72 35.23 0.1M
2024-09-04 35.02 36.55 34.72 35.48 0.1M
2024-09-03 39.70 39.70 35.18 35.71 0.2M
2024-08-30 40.78 41.02 39.25 40.95 0.1M
2024-08-29 39.90 41.36 39.42 39.54 0.1M
2024-08-28 40.57 40.59 38.27 39.21 0.1M
2024-08-27 40.02 41.29 39.51 41.12 0.1M
2024-08-26 42.89 42.97 40.72 40.83 0.1M
2024-08-23 41.04 42.68 40.74 42.60 0.2M
2024-08-22 42.29 42.29 39.58 39.94 0.1M
2024-08-21 40.96 42.15 40.82 41.89 0.1M
2024-08-20 41.23 41.65 39.95 40.26 0.1M
2024-08-19 39.86 41.36 39.27 41.36 0.1M
2024-08-16 39.43 40.00 39.20 39.76 0.1M
2024-08-15 38.30 40.14 38.30 39.96 0.1M
2024-08-14 37.20 37.37 35.74 36.41 0.1M
2024-08-13 35.19 36.82 34.96 36.78 0.1M
2024-08-12 34.91 35.12 33.87 34.28 0.0M
2024-08-09 34.23 35.00 33.56 34.64 0.1M
2024-08-08 32.07 34.51 31.97 34.51 0.1M
2024-08-07 34.38 35.00 30.96 31.14 0.1M
2024-08-06 32.63 34.65 31.94 33.02 0.2M
2024-08-05 29.83 33.24 29.00 31.93 0.2M
2024-08-02 36.36 36.36 33.33 34.22 0.4M
2024-08-01 44.10 44.66 38.10 39.25 0.1M
2024-07-31 43.88 45.72 43.65 44.33 0.1M
2024-07-30 42.91 43.17 40.59 41.30 0.0M
2024-07-29 42.65 43.19 41.84 42.28 0.0M
2024-07-26 41.82 42.64 41.15 42.17 0.1M
2024-07-25 40.48 42.73 39.10 40.12 0.1M
2024-07-24 44.54 44.75 40.91 41.19 0.1M
2024-07-23 45.52 46.28 45.17 45.63 0.0M
2024-07-22 45.15 46.23 43.73 46.23 0.1M
2024-07-19 44.84 45.11 43.43 43.68 0.1M
2024-07-18 46.33 47.85 43.96 44.84 0.1M
2024-07-17 48.00 48.66 45.76 45.79 0.2M
2024-07-16 48.38 50.56 48.19 50.51 0.1M
2024-07-15 47.80 48.77 47.18 47.60 0.1M
2024-07-12 46.28 48.50 46.12 47.39 0.1M
2024-07-11 46.00 47.00 45.20 45.42 0.1M
2024-07-10 43.90 45.30 43.59 45.19 0.1M
2024-07-09 43.64 43.89 43.09 43.44 0.0M
2024-07-08 43.00 43.65 43.00 43.53 0.0M
2024-07-05 43.00 43.00 42.00 42.66 0.0M
2024-07-03 42.09 43.03 42.05 42.71 0.0M
2024-07-02 40.79 41.80 40.76 41.78 0.0M
2024-07-01 41.93 41.93 40.12 40.62 0.0M
2024-06-28 41.87 42.88 40.97 41.68 0.0M
2024-06-27 40.51 41.47 40.51 41.47 0.0M
2024-06-26 40.37 40.91 40.26 40.87 0.0M
2024-06-25 41.28 41.28 40.58 41.08 0.0M
2024-06-24 41.32 41.89 40.94 41.02 0.0M
2024-06-21 41.78 41.78 40.37 41.69 0.0M
2024-06-20 42.51 42.59 41.00 41.49 0.0M
2024-06-18 42.09 42.80 42.06 42.46 0.1M
2024-06-17 40.78 42.20 40.13 41.94 0.0M
2024-06-14 41.45 41.60 40.31 41.02 0.0M
2024-06-13 42.72 43.01 41.78 42.37 0.1M
2024-06-12 42.51 44.02 42.24 42.64 0.1M
2024-06-11 40.19 40.55 39.22 40.33 0.0M
2024-06-10 39.38 41.13 39.12 40.96 0.1M
2024-06-07 40.21 40.90 39.74 40.08 0.0M
2024-06-06 41.13 41.22 40.81 41.01 0.0M
2024-06-05 39.99 41.31 39.43 41.27 0.1M
2024-06-04 39.27 39.64 38.51 39.00 0.0M
2024-06-03 41.15 41.42 38.33 39.83 0.1M
2024-05-31 40.01 40.50 37.88 40.32 0.1M
2024-05-30 39.77 40.00 39.23 39.61 0.1M
2024-05-29 40.41 40.41 39.98 40.07 0.0M
2024-05-28 42.86 42.86 41.42 42.28 0.1M
2024-05-24 41.73 42.55 41.44 42.36 0.1M
2024-05-23 44.31 44.31 40.51 40.95 0.2M
2024-05-22 43.29 43.88 42.54 43.22 0.1M
2024-05-21 43.16 43.61 42.77 43.48 0.0M
2024-05-20 43.27 44.16 43.27 43.80 0.1M
2024-05-17 43.20 43.45 42.50 43.00 0.0M
2024-05-16 44.03 44.14 43.12 43.14 0.1M
2024-05-15 43.86 44.21 43.20 44.13 0.1M
2024-05-14 41.89 42.62 41.89 42.52 0.1M
2024-05-13 41.38 42.03 41.00 41.20 0.0M
2024-05-10 41.37 41.62 40.64 40.89 0.1M
2024-05-09 40.10 40.87 39.74 40.82 0.1M
2024-05-08 39.52 40.46 39.20 40.43 0.0M
2024-05-07 41.54 41.83 40.53 40.53 0.1M
2024-05-06 40.87 41.60 40.78 41.60 0.1M
2024-05-03 40.64 41.50 39.81 39.94 0.1M
2024-05-02 38.60 39.03 36.77 38.86 0.1M
2024-05-01 38.30 40.43 37.16 37.70 0.1M
2024-04-30 40.88 41.36 39.07 39.09 0.1M
2024-04-29 41.48 42.09 41.00 41.78 0.1M
2024-04-26 40.05 41.42 40.05 40.90 0.0M
2024-04-25 39.21 40.15 37.86 39.81 0.1M
2024-04-24 40.01 40.83 39.12 40.11 0.1M
2024-04-23 37.82 39.90 37.82 39.54 0.1M
2024-04-22 37.05 38.24 36.39 37.70 0.1M
2024-04-19 37.02 37.66 36.00 36.44 0.1M
2024-04-18 37.76 38.59 36.68 37.05 0.1M
2024-04-17 39.07 39.12 37.25 37.59 0.1M
2024-04-16 38.63 39.00 37.68 38.30 0.1M
2024-04-15 42.14 42.60 38.57 39.15 0.1M
2024-04-12 42.52 42.61 40.47 40.89 0.1M
2024-04-11 43.65 44.28 42.09 44.12 0.1M
2024-04-10 44.28 44.78 42.50 43.35 0.2M
2024-04-09 46.69 47.29 45.53 47.29 0.1M
2024-04-08 45.18 46.38 45.18 46.05 0.0M
2024-04-05 44.01 45.06 43.56 44.62 0.1M
2024-04-04 47.44 47.81 43.70 43.91 0.1M
2024-04-03 44.87 46.15 44.75 46.04 0.1M
2024-04-02 46.42 46.42 44.86 45.45 0.1M
2024-04-01 49.25 49.54 47.64 47.91 0.1M
2024-03-28 48.41 49.20 48.41 48.99 0.1M
2024-03-27 46.55 48.35 46.09 48.26 0.1M
2024-03-26 46.60 47.00 45.45 45.47 0.1M
2024-03-25 45.93 46.45 45.83 45.94 0.0M
2024-03-22 47.25 47.76 46.21 46.30 0.0M
2024-03-21 47.17 48.42 47.17 47.70 0.1M
2024-03-20 43.04 46.11 42.98 46.03 0.1M
2024-03-19 42.03 43.14 41.81 43.13 0.0M
2024-03-18 43.20 43.31 42.39 42.85 0.0M
2024-03-15 42.29 42.95 42.05 42.18 0.1M
2024-03-14 45.24 45.24 42.16 43.12 0.1M
2024-03-13 45.66 46.55 45.41 45.73 0.0M
2024-03-12 45.92 46.31 44.83 46.07 0.1M
2024-03-11 45.31 45.88 44.60 45.60 0.0M
2024-03-08 47.37 48.14 45.68 45.84 0.1M
2024-03-07 45.59 46.87 45.59 46.46 0.1M
2024-03-06 45.04 45.13 43.96 44.59 0.1M
2024-03-05 44.01 44.73 43.15 43.66 0.1M
2024-03-04 45.88 46.01 45.09 45.10 0.1M
2024-03-01 44.09 45.78 43.32 45.56 0.1M
2024-02-29 43.28 44.37 42.84 43.96 0.4M
2024-02-28 41.92 42.91 41.75 42.28 0.0M
2024-02-27 42.42 43.03 42.38 42.84 0.1M
2024-02-26 41.99 42.50 41.28 41.46 0.1M
2024-02-23 42.46 42.61 41.82 41.94 0.1M
2024-02-22 42.48 43.00 41.97 42.39 0.1M
2024-02-21 40.01 40.71 39.81 40.69 0.1M
2024-02-20 41.34 41.34 40.35 41.05 0.1M
2024-02-16 43.15 43.48 42.21 42.36 0.1M
2024-02-15 43.01 44.10 42.99 43.83 0.1M
2024-02-14 41.01 42.29 40.72 42.29 0.1M
2024-02-13 40.55 41.03 39.04 40.13 0.2M
2024-02-12 42.79 45.14 42.79 44.03 0.1M
2024-02-09 42.33 42.94 41.79 42.72 0.2M
2024-02-08 41.00 42.39 41.00 42.09 0.1M
2024-02-07 41.27 41.64 39.79 41.22 0.2M
2024-02-06 40.23 40.60 39.74 40.50 0.0M
2024-02-05 40.61 40.61 39.10 40.19 0.1M
2024-02-02 39.39 41.15 38.81 40.71 0.1M
2024-02-01 39.62 40.13 37.76 40.04 0.1M
2024-01-31 40.10 41.40 38.58 38.73 0.1M
2024-01-30 41.56 42.00 41.06 41.08 0.0M
2024-01-29 40.31 42.01 40.13 41.95 0.1M
2024-01-26 40.66 41.09 40.13 40.24 0.1M
2024-01-25 41.27 41.39 40.30 40.95 0.1M
2024-01-24 41.48 41.53 39.79 39.91 0.2M
2024-01-23 40.61 40.84 39.52 40.12 0.1M
2024-01-22 39.81 41.03 39.64 40.20 0.3M
2024-01-19 37.65 39.14 37.00 39.14 0.2M
2024-01-18 36.88 37.33 35.93 37.26 0.1M
2024-01-17 35.94 36.09 35.07 35.95 0.1M
2024-01-16 37.05 37.69 36.34 37.20 0.2M
2024-01-12 39.48 39.74 37.59 37.90 0.2M
2024-01-11 39.48 39.65 37.50 39.01 0.3M
2024-01-10 39.21 39.85 38.28 39.59 0.2M
2024-01-09 38.79 39.88 38.51 39.33 0.2M
2024-01-08 37.72 39.82 37.65 39.81 0.1M
2024-01-05 36.52 38.35 36.26 37.48 0.3M
2024-01-04 36.53 37.57 36.28 36.82 0.1M
2024-01-03 38.87 38.87 36.46 36.99 0.2M
2024-01-02 41.39 41.39 39.75 40.46 0.2M