Hot Features
프리미엄
T Rex 2X Long NVIDIA Daily Target ETF (NVDX)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6606 | 14.0135021097 | 11.85 | 13.6 | 11.56 | 11859525 | 12.42189319 | SP |
| 4 | -0.6894 | -4.85492957746 | 14.2 | 16.77 | 9.1151 | 18348715 | 11.53625843 | SP |
| 12 | -6.0194 | -30.8213005632 | 19.53 | 19.8602 | 9.1151 | 13158943 | 13.93385723 | SP |
| 26 | -0.7994 | -5.58630328442 | 14.31 | 21.4079 | 9.1151 | 10900900 | 15.00998722 | SP |
| 52 | 6.5105999 | 93.0085686713 | 7.0000001 | 22.26300033 | 5.69300008 | 6606911 | 14.57991237 | SP |
| 156 | 10.93059996 | 423.666658548 | 2.58000004 | 22.26300033 | 2.14100003 | 5042445 | 14.49759258 | SP |
| 260 | 10.93059996 | 423.666658548 | 2.58000004 | 22.26300033 | 2.14100003 | 5042445 | 14.49759258 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 13.58 | 0.67 | 5.19 | 13.12 | 13.6501 | 12.97 | 11501892 |
| 1739489400 | 12.91 | 0.75 | 6.17 | 12.23 | 13.155 | 12.18 | 12406844 |
| 1739403000 | 12.16 | -0.33 | -2.64 | 11.95 | 12.375 | 11.785 | 9800843 |
| 1739316600 | 12.49 | -0.13 | -1.03 | 12.4401 | 12.8 | 12.152 | 9395505 |
| 1739230200 | 12.62 | 0.66 | 5.52 | 12 | 12.9 | 11.98 | 13125576 |
| 1738971000 | 11.96 | 0.2 | 1.70 | 11.85 | 12.05 | 11.56 | 14568855 |
| 1738884600 | 11.76 | 0.65 | 5.85 | 11.53 | 11.77 | 11.14 | 14970058 |
| 1738798200 | 11.11 | 1.07 | 10.66 | 10.56 | 11.11 | 10.4 | 19338630 |
| 1738711800 | 10.04 | 0.33 | 3.40 | 9.78 | 10.47 | 9.721 | 13812117 |
| 1738625400 | 9.71 | -0.59 | -5.73 | 9.39 | 10.045 | 9.1151 | 25147591 |
| 1738366200 | 10.3 | -0.9 | -8.04 | 10.99 | 11.71 | 10.165 | 23934613 |
| 1738279800 | 11.2 | 0.2 | 1.82 | 10.92 | 11.2 | 10.0112 | 19915915 |
| 1738193400 | 11 | -0.96 | -8.03 | 11.54 | 11.57 | 10.31 | 26045516 |
| 1738107000 | 11.96 | 1.76 | 17.25 | 10.72 | 11.965 | 9.8051999 | 39700031 |
| 1738020600 | 10.2 | -5.2 | -33.77 | 11.55 | 12.32 | 9.81 | 55604824 |
| 1737761400 | 15.4 | -1.01 | -6.15 | 16.7 | 16.77 | 15.255 | 7903882 |
| 1737675000 | 16.41 | 0 | 0.00 | 16.41 | 16.41 | 16.41 | 0 |
| 1737588600 | 16.41 | 1.31 | 8.68 | 15.9 | 16.572761 | 15.9 | 9983667 |
| 1737502200 | 15.1 | 0.63 | 4.35 | 14.77 | 15.3 | 14.3101 | 7315555 |
| 1737156600 | 14.47 | 0.84 | 6.16 | 14.2 | 14.625 | 14.02 | 7306855 |
| 1737070200 | 13.63 | -0.55 | -3.88 | 14.6901 | 14.72 | 13.6245 | 6392345 |
| 1736983800 | 14.18 | 0.86 | 6.46 | 13.68 | 14.2262 | 13.21 | 6863714 |
| 1736897400 | 13.32 | -0.28 | -2.06 | 14.16 | 14.24 | 12.95 | 8155496 |
| 1736811000 | 13.6 | -0.55 | -3.89 | 12.94 | 13.646 | 12.84 | 10200428 |
| 1736551800 | 14.15 | -0.96 | -6.35 | 14.52 | 14.5696 | 13.82 | 12680455 |
| 1736379000 | 15.11 | -0.02 | -0.13 | 15.6301 | 15.935 | 14.62 | 10880950 |
| 1736292600 | 15.13 | -2.2 | -12.69 | 18.08 | 18.12 | 15.1001 | 19013786 |
| 1736206200 | 17.33 | 1.11 | 6.84 | 17.1 | 17.9 | 16.9401 | 15415311 |
| 1735947000 | 16.219999 | 1.35 | 9.08 | 15.22 | 16.29 | 15.195 | 12043549 |
| 1735860600 | 14.87 | 0.87 | 6.21 | 14.38 | 14.9977 | 14.12 | 11764847 |
| 1735687800 | 14 | -0.74 | -4.99 | 14.81 | 14.8398 | 13.9357 | 11255712 |
| 1735601400 | 14.735 | 0.06 | 0.44 | 14.17 | 15.34 | 14.02 | 10392870 |
| 1735342200 | 14.67 | -0.64 | -4.18 | 15.01 | 15.1 | 14.1631 | 12495453 |
| 1735255800 | 15.31 | -0.11 | -0.71 | 15.2501 | 15.52 | 14.84 | 10073110 |
| 1735077840 | 15.42 | -1.98 | -11.38 | 15.36 | 15.81 | 15 | 10435993 |
| 1734996600 | 17.4 | 1.1 | 6.72 | 16.61 | 17.43 | 16.338999 | 10399233 |
| 1734737400 | 16.305 | 1.01 | 6.57 | 15.11 | 16.375 | 14.74 | 12845003 |
| 1734651000 | 15.3 | 0.34 | 2.27 | 15.5599 | 16.079999 | 15.05 | 10309580 |
| 1734564600 | 14.96 | -0.32 | -2.09 | 16.07 | 16.739999 | 14.77 | 17505546 |
| 1734478200 | 15.28 | -0.39 | -2.46 | 14.99 | 15.5599 | 14.4402 | 14835921 |
| 1734391800 | 15.665 | -0.57 | -3.48 | 16.185099 | 16.239999 | 15.29 | 12538865 |
| 1734132600 | 16.23 | -0.76 | -4.47 | 17.4 | 17.56 | 15.82 | 11746107 |
| 1734046200 | 16.99 | -0.51 | -2.91 | 16.95 | 17.2668 | 16.6216 | 5939757 |
| 1733959800 | 17.5 | 1.04 | 6.32 | 17.0295 | 17.705 | 16.51 | 7279098 |
| 1733873400 | 16.46 | -0.95 | -5.46 | 17.45 | 18.16 | 16.16 | 7470950 |
| 1733787000 | 17.41 | -0.96 | -5.23 | 17.4662 | 17.715 | 16.99 | 9656493 |
| 1733527800 | 18.37 | -0.69 | -3.62 | 18.963 | 19.24 | 18.0915 | 8887306 |
| 1733441400 | 19.06 | -0.05 | -0.24 | 19.09 | 19.475 | 18.8 | 6893465 |
| 1733355000 | 19.105 | 1.23 | 6.88 | 18.31 | 19.275 | 17.885 | 11274609 |
| 1733268600 | 17.875 | 0.41 | 2.32 | 17.38 | 17.95 | 17.33 | 5670045 |
| 1733182200 | 17.47 | 0.05 | 0.29 | 17.52 | 17.93 | 17.2817 | 8805109 |
| 1732917840 | 17.42 | 0.72 | 4.31 | 17.07 | 17.68 | 16.87 | 6363584 |
| 1732750200 | 16.7 | -0.4 | -2.34 | 16.67 | 16.719999 | 15.87 | 9571288 |
| 1732663800 | 17.1 | 0.23 | 1.36 | 17.35 | 17.7189 | 16.815 | 7601600 |
| 1732577400 | 16.87 | -1.59 | -8.61 | 18.45 | 18.46 | 16.8678 | 12531403 |
| 1732318200 | 18.46 | -1.29 | -6.53 | 19.53 | 19.8602 | 18.25 | 14117053 |
| 1732231800 | 19.75 | 0.18 | 0.92 | 20.44 | 21.4079 | 18.16 | 19199049 |
| 1732145400 | 19.57 | -0.3 | -1.51 | 19.98 | 19.98 | 18.71 | 15201633 |
| 1732059000 | 19.87 | 1.77 | 9.75 | 18.4 | 19.895 | 18.31 | 10205620 |
| 1731972600 | 18.105 | -0.51 | -2.71 | 17.93 | 18.465 | 17.33 | 10059129 |
