Hot Features
프리미엄
T Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3786 | -19.4169014085 | 7.1 | 7.38 | 5.69 | 447097 | 6.26954393 | SP |
| 4 | -8.0886 | -58.5706010138 | 13.81 | 14.3 | 5.69 | 197040 | 7.28607393 | SP |
| 12 | -13.7486 | -70.614278377 | 19.47 | 24.03 | 5.69 | 86508 | 9.42089063 | SP |
| 26 | -19.1686 | -77.0132583367 | 24.89 | 29.68 | 5.69 | 58996 | 10.48725134 | SP |
| 52 | -19.1686 | -77.0132583367 | 24.89 | 29.68 | 5.69 | 58996 | 10.48725134 | SP |
| 156 | -19.1686 | -77.0132583367 | 24.89 | 29.68 | 5.69 | 58996 | 10.48725134 | SP |
| 260 | -19.1686 | -77.0132583367 | 24.89 | 29.68 | 5.69 | 58996 | 10.48725134 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 5.7 | -0.11 | -1.89 | 5.89 | 5.93 | 5.62 | 535036 |
| 1732231800 | 5.8099999 | -0.52 | -8.21 | 5.94 | 6.16 | 5.69 | 821832 |
| 1732145400 | 6.33 | -0.24 | -3.65 | 6.29 | 6.485 | 6.22 | 487424 |
| 1732059000 | 6.57 | -0.15 | -2.23 | 6.72 | 6.77 | 6.3301 | 500824 |
| 1731972600 | 6.72 | -0.02 | -0.30 | 6.9 | 7 | 6.57 | 179155 |
| 1731713400 | 6.74 | -0.74 | -9.89 | 7.1 | 7.38 | 6.7301 | 247675 |
| 1731627000 | 7.48 | 0.39 | 5.50 | 6.91 | 7.49 | 6.7319 | 224426 |
| 1731540600 | 7.09 | -0.01 | -0.14 | 7.04 | 7.12 | 6.4791 | 404508 |
| 1731454200 | 7.1 | -0.4 | -5.33 | 7.72 | 7.81 | 7.02 | 273238 |
| 1731367800 | 7.5 | -2.79 | -27.11 | 8.93 | 8.94 | 7.4 | 322326 |
| 1731108600 | 10.29 | -0.03 | -0.29 | 10.4 | 10.56 | 10.11 | 88720 |
| 1731022200 | 10.32 | -0.09 | -0.86 | 10.75 | 10.83 | 10.28 | 42437 |
| 1730935800 | 10.41 | -2.62 | -20.11 | 11.12 | 11.43 | 10.3143 | 75204 |
| 1730849400 | 13.03 | -0.86 | -6.19 | 13.05 | 13.29 | 12.58 | 40365 |
| 1730763000 | 13.89 | 0.76 | 5.79 | 13.38 | 13.91 | 13.3531 | 35765 |
| 1730500200 | 13.13 | 0.24 | 1.86 | 12.79 | 13.27 | 12.2671 | 46838 |
| 1730413800 | 12.89 | 0.65 | 5.31 | 12.18 | 12.9099 | 12.15 | 27715 |
| 1730327400 | 12.24 | 0.26 | 2.17 | 12.23 | 12.305 | 11.9801 | 20957 |
| 1730241000 | 11.98 | -1.05 | -8.06 | 12.48 | 12.579 | 11.5596 | 50502 |
| 1730154600 | 13.03 | -1.27 | -8.85 | 13.33 | 13.5363 | 12.95 | 19560 |
| 1729895400 | 14.295 | 0.65 | 4.80 | 13.81 | 14.3 | 13.46 | 48768 |
| 1729809000 | 13.64 | -0.88 | -6.06 | 13.96 | 14.09 | 13.64 | 49387 |
| 1729722600 | 14.52 | 0.47 | 3.35 | 14.47 | 14.895 | 14.3502 | 35001 |
| 1729636200 | 14.05 | 0.1 | 0.72 | 14.17 | 14.29 | 14.03 | 8412 |
| 1729549800 | 13.95 | 0.37 | 2.72 | 13.86 | 14.25 | 13.86 | 59341 |
| 1729290600 | 13.58 | -0.75 | -5.23 | 13.89 | 13.9 | 13.38 | 28450 |
| 1729204200 | 14.33 | 0.35 | 2.50 | 14.29 | 14.39 | 14.05 | 42582 |
| 1729117800 | 13.98 | -0.27 | -1.89 | 13.87 | 14.1403 | 13.7999 | 34275 |
| 1729031400 | 14.25 | -0.51 | -3.46 | 14.73 | 15.1999 | 13.8697 | 59716 |
| 1728945000 | 14.76 | -1.45 | -8.95 | 15.38 | 15.4 | 14.569 | 40099 |
| 1728685800 | 16.21 | -2.11 | -11.53 | 17.3 | 17.3 | 16.0665 | 33418 |
| 1728599400 | 18.3236 | 0.73 | 4.17 | 17.54 | 18.78 | 17.49 | 29307 |
| 1728513000 | 17.59 | 0.72 | 4.24 | 17.11 | 17.65 | 16.84 | 29989 |
| 1728426600 | 16.8749 | 0.55 | 3.40 | 16.719999 | 17.1 | 16.53 | 12353 |
| 1728340200 | 16.32 | -0.49 | -2.90 | 16.46 | 16.51 | 15.67 | 13155 |
| 1728081000 | 16.8078 | -0.75 | -4.28 | 17.28 | 17.74 | 16.75 | 26930 |
| 1727994600 | 17.56 | -0.48 | -2.63 | 17.91 | 18.23 | 17.56 | 18286 |
| 1727908200 | 18.0351 | 0.77 | 4.43 | 17.725 | 18.23 | 16.98 | 20381 |
| 1727821800 | 17.27 | 0.89 | 5.43 | 16.37 | 17.48 | 16.37 | 36126 |
| 1727735400 | 16.379999 | 1.06 | 6.92 | 16.11 | 16.55 | 16.03 | 32681 |
| 1727476200 | 15.32 | -0.45 | -2.85 | 15.29 | 15.4 | 14.835 | 32168 |
| 1727389800 | 15.77 | -0.78 | -4.71 | 15.97 | 16.01 | 15.19 | 26448 |
| 1727303400 | 16.55 | 0.57 | 3.57 | 16.35 | 16.6747 | 16.215 | 7471 |
| 1727217000 | 15.98 | -0.56 | -3.39 | 16.399999 | 16.745 | 15.97 | 104808 |
| 1727130600 | 16.54 | -0.22 | -1.31 | 16.52 | 16.649999 | 16.329 | 19735 |
| 1726871400 | 16.76 | 0.23 | 1.39 | 16.719999 | 16.98 | 16.44 | 16987 |
| 1726785000 | 16.53 | -1.86 | -10.11 | 16.579999 | 16.8225 | 16.178999 | 120111 |
| 1726698600 | 18.39 | -0.2 | -1.08 | 18.59 | 18.95 | 17.949 | 23319 |
| 1726612200 | 18.59 | -1.39 | -6.98 | 19.01 | 19.13 | 17.66 | 20904 |
| 1726525800 | 19.9839 | 1.19 | 6.31 | 19.68 | 20.17 | 19.68 | 39711 |
| 1726266600 | 18.797 | -0.93 | -4.70 | 20.2 | 20.2 | 18.62 | 12137 |
| 1726180200 | 19.7248 | -0.52 | -2.55 | 20.23 | 20.434 | 19.72 | 9444 |
| 1726093800 | 20.2406 | 0.28 | 1.41 | 19.96 | 21.68 | 19.96 | 13742 |
| 1726007400 | 19.96 | -0.64 | -3.11 | 20.8 | 21.02 | 19.96 | 8553 |
| 1725921000 | 20.6 | -3.3 | -13.80 | 22.3 | 22.6186 | 20.6 | 24639 |
| 1725661800 | 23.8973 | 1.94 | 8.83 | 21.37 | 24.03 | 21.355 | 35668 |
| 1725575400 | 21.9575 | 1.51 | 7.39 | 21.49 | 22.07 | 21.12 | 15834 |
| 1725489000 | 20.4465 | -0.06 | -0.29 | 21.64 | 21.75 | 20.24 | 11646 |
| 1725402600 | 20.5058 | 0.53 | 2.67 | 19.77 | 20.761 | 19.77 | 22543 |
| 1725057000 | 19.9727 | 0.32 | 1.64 | 19.47 | 20.52 | 19.2 | 12128 |
| 1724970600 | 19.65 | -0.07 | -0.34 | 18.93 | 19.66 | 18.5 | 25817 |
| 1724884200 | 19.7175 | 1.63 | 9.04 | 19.31 | 20.42 | 19.17 | 14992 |
| 1724797800 | 18.083 | 0.73 | 4.20 | 17.86 | 18.289 | 17.86 | 8111 |
| 1724711400 | 17.354 | 0.2 | 1.19 | 17.14 | 17.354 | 17 | 6262 |
