Hot Features
프리미엄
T Rex 2X Long MSTR Daily Target ETF (MSTU)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5799 | 6.18230277185 | 9.38 | 10.56 | 8.54 | 38988030 | 9.59693128 | SP |
| 4 | -0.8901 | -8.20368663594 | 10.85 | 13.74 | 7.8 | 48008228 | 10.69390857 | SP |
| 12 | -98.0401 | -90.7778703704 | 108 | 314.9997 | 7.32 | 29484207 | 29.23168767 | SP |
| 26 | -14.8401 | -59.8391129032 | 24.8 | 314.9997 | 7.32 | 19044413 | 32.51443716 | SP |
| 52 | -14.8401 | -59.8391129032 | 24.8 | 314.9997 | 7.32 | 19044413 | 32.51443716 | SP |
| 156 | -14.8401 | -59.8391129032 | 24.8 | 314.9997 | 7.32 | 19044413 | 32.51443716 | SP |
| 260 | -14.8401 | -59.8391129032 | 24.8 | 314.9997 | 7.32 | 19044413 | 32.51443716 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 9.83 | 0.64 | 6.96 | 7.86 | 9.99 | 7.74 | 55227901 |
| 1738366200 | 9.19 | -0.39 | -4.07 | 9.51 | 10.23 | 9.0726 | 35383354 |
| 1738279800 | 9.58 | -0.02 | -0.21 | 9.8699999 | 10.45 | 9.4679 | 32592254 |
| 1738193400 | 9.6 | 0.28 | 3.00 | 9.47 | 9.75 | 8.96 | 34267444 |
| 1738107000 | 9.32 | -0.67 | -6.71 | 9.82 | 10.08 | 9.18 | 31994055 |
| 1738020600 | 9.99 | -0.46 | -4.40 | 9.38 | 10.56 | 8.5399999 | 60431495 |
| 1737761400 | 10.45 | -1.49 | -12.48 | 11.98 | 11.98 | 10.27 | 44858929 |
| 1737675000 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1737588600 | 11.94 | -0.71 | -5.61 | 12.36 | 12.77 | 11.52 | 34643433 |
| 1737502200 | 12.65 | -0.48 | -3.66 | 13.17 | 13.74 | 11.29 | 66353576 |
| 1737156600 | 13.13 | 1.79 | 15.78 | 12.45 | 13.37 | 12.2403 | 61986959 |
| 1737070200 | 11.34 | 0.33 | 3.00 | 10.88 | 11.62 | 10.13 | 43063077 |
| 1736983800 | 11.01 | 1.01 | 10.10 | 10.88 | 11.48 | 10.6113 | 47954246 |
| 1736897400 | 10 | 0.77 | 8.34 | 10.02 | 10.68 | 9.3699999 | 52843828 |
| 1736811000 | 9.23 | -0.03 | -0.32 | 8.17 | 9.26 | 7.8 | 48771938 |
| 1736551800 | 9.26 | -0.29 | -3.04 | 9.3699999 | 9.75 | 8.66 | 42342243 |
| 1736379000 | 9.55 | -0.54 | -5.35 | 9.69 | 10.21 | 8.59 | 53247393 |
| 1736292600 | 10.09 | -2.49 | -19.79 | 11.7 | 12.04 | 9.68 | 61774196 |
| 1736206200 | 12.58 | 2.38 | 23.33 | 10.85 | 12.8 | 9.9823 | 66051864 |
| 1735947000 | 10.2 | 2.06 | 25.31 | 8.24 | 10.41 | 8.19 | 48563320 |
| 1735860600 | 8.14 | 0.54 | 7.11 | 8.15 | 8.63 | 7.7 | 41689908 |
| 1735687800 | 7.6 | -0.76 | -9.09 | 9.1 | 9.1 | 7.32 | 60815476 |
| 1735601400 | 8.36 | -1.64 | -16.40 | 9.2 | 9.34 | 8.2401 | 54429925 |
| 1735342200 | 10 | -0.79 | -7.32 | 10.78 | 10.79 | 9.52 | 32626355 |
| 1735255800 | 10.79 | -1.07 | -9.02 | 11.2 | 11.35 | 10.61 | 26596957 |
| 1735077840 | 11.86 | 1.5 | 14.48 | 11.01 | 12 | 10.97 | 31654794 |
| 1734996600 | 10.36 | -2.14 | -17.12 | 12.01 | 12.19 | 10.12 | 41920588 |
| 1734737400 | 12.5 | 2.33 | 22.91 | 9.69 | 12.5 | 9.57 | 64593017 |
| 1734651000 | 10.17 | -1.67 | -14.10 | 12.75 | 12.95 | 10 | 54204919 |
| 1734564600 | 11.84 | -2.96 | -20.00 | 14.41 | 14.8 | 10.87 | 52659508 |
| 1734478200 | 14.8 | -1.6 | -9.76 | 16.719999 | 16.94 | 14.58 | 38944929 |
| 1734391800 | 16.399999 | -147.27 | -89.98 | 17.9 | 18.64 | 16.200099 | 43538803 |
| 1734132600 | 163.66999 | 10.08 | 6.56 | 158 | 164.26 | 148.52 | 3564313 |
| 1734046200 | 153.59 | -13.15 | -7.89 | 168.86 | 170.91 | 147.44999 | 4022179 |
| 1733959800 | 166.74 | 25.12 | 17.74 | 148 | 168 | 147.8 | 4509330 |
| 1733873400 | 141.62 | 7.4 | 5.51 | 139.71 | 142.973 | 125.79 | 3793944 |
| 1733787000 | 134.22 | -24.78 | -15.58 | 156.53 | 161.22999 | 132.5 | 4251290 |
| 1733527800 | 159 | 6.07 | 3.97 | 159.1 | 165.77 | 150 | 4745273 |
| 1733441400 | 152.93 | -14.07 | -8.43 | 195.4 | 198.29 | 147.0001 | 8798384 |
| 1733355000 | 167 | 24.49 | 17.18 | 147.46 | 169.4 | 135.8 | 5594703 |
| 1733268600 | 142.51 | -6.28 | -4.22 | 138.47 | 158.3933 | 135.01 | 5065128 |
| 1733182200 | 148.79 | -9.82 | -6.19 | 163.49 | 167 | 144.75 | 6249143 |
| 1732917840 | 158.61 | -2.39 | -1.48 | 176.01 | 184.98 | 154.1701 | 4596046 |
| 1732750200 | 161 | 19.68 | 13.93 | 162.97999 | 168.2 | 150.3 | 7877833 |
| 1732663800 | 141.32 | -45.41 | -24.32 | 167 | 182.7199 | 127.5 | 13363675 |
| 1732577400 | 186.73 | -22.47 | -10.74 | 225.22 | 226 | 171.6401 | 9674715 |
| 1732318200 | 209.2 | 24.69 | 13.38 | 191.4 | 239.45 | 182 | 10375048 |
| 1732231800 | 184.51 | -72.22 | -28.13 | 312.52 | 314.9997 | 165 | 18278651 |
| 1732145400 | 256.73 | 46.23 | 21.96 | 244.45 | 282.22 | 236.95 | 12349054 |
| 1732059000 | 210.5 | 40.66 | 23.94 | 177 | 227.94 | 167.19999 | 10829612 |
| 1731972600 | 169.84 | 34.74 | 25.71 | 139.08 | 172.5 | 134.06 | 8405947 |
| 1731713400 | 135.1 | 9.2 | 7.31 | 132.44 | 142.16999 | 122.5 | 5032447 |
| 1731627000 | 125.9 | -0.7 | -0.55 | 137.22 | 141.8 | 118.6 | 5469912 |
| 1731540600 | 126.6 | -23.87 | -15.86 | 159 | 173.8 | 121.5101 | 10874025 |
| 1731454200 | 150.47 | 12.4 | 8.98 | 133.77 | 153.9 | 126.85 | 11184831 |
| 1731367800 | 138.07 | 46.58 | 50.91 | 108 | 145.72 | 106.54 | 10113835 |
| 1731108600 | 91.49 | -0.07 | -0.08 | 95.18 | 97.4 | 86.03 | 5905443 |
| 1731022200 | 91.56 | 8.66 | 10.45 | 81.97 | 98 | 80 | 6412716 |
| 1730935800 | 82.9 | 16.9 | 25.61 | 85.13 | 85.27 | 74.55 | 7373146 |
| 1730849400 | 66 | 2.5 | 3.94 | 69.06 | 74.9 | 64.7722 | 5001058 |
| 1730763000 | 63.5 | -3.9 | -5.79 | 65.66 | 68.42 | 62.16 | 3864889 |
