Hot Features
프리미엄
T Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.279955207167 | 17.86 | 18.7 | 15.7097 | 8578098 | 17.28012735 | SP |
| 4 | 4.07 | 29.6215429403 | 13.74 | 19.88 | 13.73 | 13742806 | 16.81606685 | SP |
| 12 | 16.9 | 1857.14285714 | 0.91 | 28.9108 | 0.7472 | 147858707 | 2.42036455 | SP |
| 26 | -7.88 | -30.6734137797 | 25.69 | 28.9108 | 0.6 | 123085151 | 1.9803555 | SP |
| 52 | -7.88 | -30.6734137797 | 25.69 | 28.9108 | 0.6 | 123085151 | 1.9803555 | SP |
| 156 | -7.88 | -30.6734137797 | 25.69 | 28.9108 | 0.6 | 123085151 | 1.9803555 | SP |
| 260 | -7.88 | -30.6734137797 | 25.69 | 28.9108 | 0.6 | 123085151 | 1.9803555 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 17.78 | -0.55 | -3.00 | 17.78 | 18.8 | 17.3 | 6057363 |
| 1740007800 | 18.33 | 1.52 | 9.04 | 16.469999 | 18.515 | 16.21 | 7655132 |
| 1739921400 | 16.81 | 0.33 | 2.00 | 16.55 | 17.5265 | 16.21 | 8588285 |
| 1739575800 | 16.48 | -1.39 | -7.78 | 17.81 | 18 | 15.7097 | 10545189 |
| 1739489400 | 17.87 | 0.21 | 1.19 | 17.86 | 18.7 | 17.29 | 7523387 |
| 1739403000 | 17.66 | -0.85 | -4.59 | 19 | 19.18 | 17.22 | 10773746 |
| 1739316600 | 18.51 | 1.47 | 8.63 | 17.29 | 18.62 | 16.62 | 8932617 |
| 1739230200 | 17.04 | -0.68 | -3.84 | 17.12 | 17.72 | 16.41 | 10355386 |
| 1738971000 | 17.72 | -0.3 | -1.66 | 16.94 | 17.83 | 15.94 | 15713241 |
| 1738884600 | 18.02 | 1.09 | 6.44 | 16.67 | 18.51 | 16.123999 | 10803425 |
| 1738798200 | 16.93 | 1.07 | 6.75 | 15.79 | 17.18 | 15.5 | 12365004 |
| 1738711800 | 15.86 | -0.12 | -0.75 | 16.53 | 16.57 | 15.365 | 14567852 |
| 1738625400 | 15.98 | -1.29 | -7.47 | 19.86 | 19.88 | 15.8 | 24507268 |
| 1738366200 | 17.27 | 0.56 | 3.35 | 16.719999 | 17.5 | 15.48 | 18424347 |
| 1738279800 | 16.71 | 0.1 | 0.60 | 16.17 | 16.8781 | 15.18 | 13704377 |
| 1738193400 | 16.61 | -0.52 | -3.04 | 16.96 | 17.8299 | 16.379999 | 15432764 |
| 1738107000 | 17.13 | 1.08 | 6.73 | 16.43 | 17.43 | 15.98 | 14067075 |
| 1738020600 | 16.05 | 0.53 | 3.41 | 16.739999 | 18.31 | 15.2995 | 25723974 |
| 1737761400 | 15.52 | 1.75 | 12.71 | 13.74 | 15.75 | 13.73 | 19995140 |
| 1737675000 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1737588600 | 13.77 | 0.79 | 6.09 | 13.31 | 14.22 | 12.93 | 18276328 |
| 1737502200 | 12.98 | 0.51 | 4.09 | 12.68 | 14.37 | 12.06 | 32022936 |
| 1737156600 | 12.47 | -2.54 | -16.92 | 13.62 | 13.9 | 12.41 | 26168143 |
| 1737070200 | 15.01 | -0.5 | -3.22 | 15.8 | 16.78 | 14.72 | 18076974 |
| 1736983800 | 15.51 | -1.68 | -9.77 | 15.8 | 16.28 | 14.76 | 20679194 |
| 1736897400 | 17.19 | -1.75 | -9.24 | 17.33 | 18.6693 | 15.96 | 19181384 |
| 1736811000 | 18.94 | -0.11 | -0.58 | 21.08 | 21.87 | 18.9 | 25025401 |
| 1736551800 | 19.05 | 0.47 | 2.53 | 18.98 | 20.2 | 18.0402 | 21963421 |
| 1736379000 | 18.58 | 0.97 | 5.51 | 18.32 | 20.16 | 17.37 | 27461792 |
| 1736292600 | 17.61 | 2.9 | 19.71 | 15.7 | 18.14 | 15.3542 | 28417524 |
| 1736206200 | 14.71 | -4.5 | -23.43 | 18.02 | 19.64 | 14.3201 | 23806435 |
| 1735947000 | 19.21 | -6.81 | -26.17 | 25.66 | 25.68 | 18.6 | 16382842 |
| 1735860600 | 26.02 | -2.07 | -7.37 | 26.1 | 27.599 | 24.11 | 12553553 |
| 1735687800 | 28.09 | 2.24 | 8.67 | 23.3 | 28.9108 | 23.3 | 14002165 |
| 1735601400 | 25.85 | 3.7 | 16.70 | 23.67 | 26.05 | 23.58 | 13792497 |
| 1735342200 | 22.15 | 1.66 | 8.10 | 20.66 | 23.08 | 20.66 | 11207694 |
| 1735255800 | 20.49 | 1.49 | 7.84 | 19.95 | 21.0176 | 19.78 | 10462883 |
| 1735077840 | 19 | -3.36 | -15.03 | 21.01 | 21.24 | 18.77 | 8996674 |
| 1734996600 | 22.36 | 3.1 | 16.10 | 19.94 | 22.94 | 19.78 | 12624582 |
| 1734737400 | 19.26 | -5.74 | -22.96 | 26.22 | 26.51 | 19.21 | 21287384 |
| 1734651000 | 25 | 3.21 | 14.73 | 20.18 | 25.44 | 19.9159 | 19410861 |
| 1734564600 | 21.79 | 3.17 | 17.02 | 18.73 | 23.37 | 18.2924 | 12984027 |
| 1734478200 | 18.62 | 1.79 | 10.64 | 16.43 | 18.66 | 16.2768 | 9491685 |
| 1734391800 | 16.83 | 15.99 | 1,895.73 | 15.55 | 17.03 | 14.495 | 17441748 |
| 1734132600 | 0.8433 | -0.0667 | -7.33 | 0.8889 | 0.9368 | 0.84 | 947010614 |
| 1734046200 | 0.91 | 0.0688 | 8.18 | 0.8355 | 0.9446 | 0.8264 | 1194858677 |
| 1733959800 | 0.8412 | -0.1838 | -17.93 | 0.9832 | 0.984 | 0.84 | 1384060393 |
| 1733873400 | 1.025 | -0.07 | -5.96 | 1.055 | 1.16 | 1.01 | 241823072 |
| 1733787000 | 1.09 | 0.14 | 14.40 | 0.9665 | 1.11 | 0.9356 | 406857365 |
| 1733527800 | 0.9528 | -0.0438 | -4.39 | 0.9576 | 1.02 | 0.9112 | 614256592 |
| 1733441400 | 0.9966 | 0.0766 | 8.33 | 0.78 | 1.04 | 0.7472 | 993752344 |
| 1733355000 | 0.92 | -0.185 | -16.74 | 1.08 | 1.16 | 0.9 | 369073936 |
| 1733268600 | 1.105 | 0.04 | 4.25 | 1.15 | 1.18 | 1 | 297236310 |
| 1733182200 | 1.06 | 0.03 | 2.91 | 1.01 | 1.1 | 0.9752 | 262769622 |
| 1732917840 | 1.03 | 0.01 | 0.98 | 0.91 | 1.07 | 0.8794 | 473670857 |
| 1732750200 | 1.02 | -0.26 | -20.31 | 1.06 | 1.15 | 0.9632 | 445406487 |
| 1732663800 | 1.28 | 0.26 | 25.49 | 1.1299999 | 1.36 | 1.03 | 532722535 |
| 1732577400 | 1.02 | 0.07 | 7.74 | 0.8692 | 1.12 | 0.8691 | 562719806 |
| 1732318200 | 0.9467 | -0.1233 | -11.52 | 1.05 | 1.1 | 0.7848 | 807394843 |
| 1732231800 | 1.07 | 0.26 | 31.64 | 0.616 | 1.16 | 0.6 | 1428422891 |
