Hot Features
프리미엄
T Rex 2X Long NVIDIA Daily Target ETF (NVDX)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -27.4068868587 | 14.23 | 14.7601 | 9.985 | 10302931 | 11.85328303 | SP |
| 4 | -1.08 | -9.46538124452 | 11.41 | 17.3192 | 9.985 | 9382474 | 14.31532449 | SP |
| 12 | -180.06 | -94.5742948684 | 190.39 | 222.63 | 8.29 | 6270410 | 22.02131881 | SP |
| 26 | -87.67 | -89.4591836735 | 98 | 222.63 | 8.29 | 3354166 | 36.85474954 | SP |
| 52 | -15.47 | -59.9612403101 | 25.8 | 222.63 | 8.29 | 2027365 | 38.03577426 | SP |
| 156 | -15.47 | -59.9612403101 | 25.8 | 222.63 | 8.29 | 2027365 | 38.03577426 | SP |
| 260 | -15.47 | -59.9612403101 | 25.8 | 222.63 | 8.29 | 2027365 | 38.03577426 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 10.4 | -0.9 | -7.96 | 11.42 | 11.48 | 9.985 | 13936254 |
| 1725575400 | 11.3 | 0.24 | 2.17 | 10.81 | 11.805 | 10.78 | 8221649 |
| 1725489000 | 11.06 | -0.41 | -3.57 | 10.92 | 11.9 | 10.65 | 11909639 |
| 1725402600 | 11.47 | -2.69 | -19.00 | 13.4 | 13.43 | 11.32 | 12873599 |
| 1725057000 | 14.16 | 0.33 | 2.39 | 14.23 | 14.7601 | 13.71 | 8206835 |
| 1724970600 | 13.83 | -2.01 | -12.69 | 14.72 | 15.51 | 13.59 | 11808831 |
| 1724884200 | 15.84 | -0.68 | -4.12 | 16.489999 | 16.52 | 15.07 | 12977060 |
| 1724797800 | 16.52 | 0.43 | 2.67 | 15.71 | 16.755099 | 15.4 | 7080465 |
| 1724711400 | 16.09 | -0.74 | -4.40 | 16.89 | 17.3192 | 15.5313 | 11442314 |
| 1724452200 | 16.83 | 1.38 | 8.93 | 15.97 | 16.8994 | 15.81 | 10206808 |
| 1724365800 | 15.45 | -1.2 | -7.21 | 17.09 | 17.27 | 15.29 | 7430813 |
| 1724279400 | 16.649999 | 0.27 | 1.65 | 16.399999 | 16.91 | 16.21 | 5757232 |
| 1724193000 | 16.379999 | -0.72 | -4.21 | 16.7 | 17.07 | 16.01 | 7539109 |
| 1724106600 | 17.1 | 1.35 | 8.57 | 15.68 | 17.1 | 15.44 | 7886395 |
| 1723847400 | 15.75 | 0.39 | 2.54 | 15.11 | 15.865 | 14.893 | 7484439 |
| 1723761000 | 15.36 | 1.17 | 8.25 | 14.36 | 15.425 | 14.0402 | 8728258 |
| 1723674600 | 14.19 | 0.43 | 3.13 | 14.31 | 14.3188 | 13.24 | 10114847 |
| 1723588200 | 13.76 | 1.56 | 12.79 | 12.91 | 13.76 | 12.74 | 9665981 |
| 1723501800 | 12.2 | 0.95 | 8.44 | 11.61 | 12.59 | 11.58 | 11833343 |
| 1723242600 | 11.25 | -0.11 | -0.97 | 11.41 | 11.6594 | 10.98 | 7099390 |
| 1723156200 | 11.36 | 1.28 | 12.70 | 10.72 | 11.41 | 9.8 | 8598285 |
| 1723069800 | 10.08 | -1.11 | -9.92 | 12.03 | 12.2 | 10.045 | 10934112 |
| 1722983400 | 11.19 | 0.74 | 7.08 | 11.17 | 11.94 | 10.4801 | 11334554 |
| 1722897000 | 10.45 | -1.56 | -12.99 | 8.6199999 | 11.115 | 8.2899999 | 15481659 |
| 1722637800 | 12.01 | -0.49 | -3.92 | 11.18 | 12.31 | 10.66 | 14927394 |
| 1722551400 | 12.5 | -1.94 | -13.43 | 14.51 | 15.1344 | 11.86 | 13623776 |
| 1722465000 | 14.44 | 3.01 | 26.33 | 13.46 | 14.65 | 13.0102 | 8211210 |
| 1722378600 | 11.43 | -1.89 | -14.19 | 13.26 | 13.3887 | 11.15 | 10911152 |
| 1722292200 | 13.32 | -0.36 | -2.63 | 13.8 | 14.43 | 13.25 | 4984300 |
| 1722033000 | 13.68 | 0.19 | 1.41 | 14.45 | 14.45 | 13.335 | 5031538 |
| 1721946600 | 13.49 | -0.5 | -3.57 | 13.7 | 14.55 | 12.04 | 11077818 |
| 1721860200 | 13.99 | -2.18 | -13.48 | 15.3 | 15.49 | 13.815 | 7966962 |
| 1721773800 | 16.17 | -0.34 | -2.06 | 16.27 | 16.75 | 16.07 | 4174304 |
| 1721687400 | 16.51 | 1.46 | 9.70 | 15.69 | 16.59 | 15.541 | 6297908 |
| 1721428200 | 15.05 | -0.94 | -5.88 | 15.74 | 16 | 14.9099 | 4320700 |
| 1721341800 | 15.99 | 0.97 | 6.46 | 16.129999 | 16.2 | 14.72 | 6535283 |
| 1721255400 | 15.02 | -2.35 | -13.53 | 15.99 | 16.169899 | 14.7511 | 7690046 |
| 1721169000 | 17.37 | -162.38 | -90.34 | 18 | 18.16 | 16.94 | 3318781 |
| 1721082600 | 179.75 | -2.21 | -1.21 | 186.75 | 188.16 | 176.56 | 541493 |
| 1720823400 | 181.96 | 4.86 | 2.74 | 179.58 | 190 | 176.8609 | 615928 |
| 1720737000 | 177.1 | -22.67 | -11.35 | 204.19 | 204.19 | 176.7 | 1294782 |
| 1720650600 | 199.77 | 9.82 | 5.17 | 197.03 | 200.32 | 192.6995 | 785822 |
| 1720564200 | 189.95 | 9.55 | 5.29 | 187.11 | 196.3629 | 182.2161 | 831834 |
| 1720477800 | 180.4 | 6.39 | 3.67 | 179.17 | 187.89 | 177.8 | 638338 |
| 1720218600 | 174.01 | -7.56 | -4.16 | 179.58 | 182.87 | 174 | 484827 |
| 1720040640 | 181.57 | 15.38 | 9.25 | 163.34 | 181.57 | 162.93 | 606603 |
| 1719959400 | 166.19 | -1.48 | -0.88 | 162.16999 | 168.3 | 161.81 | 317866 |
| 1719873000 | 167.66999 | -2.84 | -1.67 | 168.7 | 172.36 | 156 | 755986 |
| 1719613800 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1719527400 | 170.51 | -6.69 | -3.78 | 170.95 | 177.08 | 167.41 | 490135 |
| 1719441000 | 177.2 | -1.3 | -0.73 | 176.6 | 181.79 | 166.61 | 981323 |
| 1719354600 | 178.5 | 23.5 | 15.16 | 163.44999 | 178.5 | 158.4201 | 1310074 |
| 1719268200 | 155 | -28 | -15.30 | 169.66 | 173.0384 | 155 | 1452152 |
| 1719009000 | 183 | -8.89 | -4.63 | 181.5 | 191.63 | 172.94 | 1704810 |
| 1718922600 | 191.89 | -14.94 | -7.22 | 219.89 | 222.63 | 188.76 | 2002272 |
| 1718749800 | 206.83 | 13.49 | 6.98 | 194.21 | 209.1 | 192.68 | 836628 |
| 1718663400 | 193.34 | -3.33 | -1.69 | 199.88 | 201.49 | 189.3828 | 778332 |
| 1718404200 | 196.67 | 7.21 | 3.81 | 190.39 | 199 | 185.84 | 1026980 |
| 1718317800 | 189.46 | 12.1 | 6.82 | 189.16 | 190.2 | 182.99 | 662424 |
| 1718231400 | 177.36 | 11.87 | 7.17 | 171.88 | 182 | 170.19 | 879339 |
| 1718145000 | 165.49 | -3.1 | -1.84 | 168.36 | 171 | 159.8621 | 491740 |
| 1718058600 | 168.59 | 2.74 | 1.65 | 164.61 | 171.46 | 155.08 | 684177 |
