Hot Features
프리미엄
GraniteShares 2X Long MSFT Daily ETF (MSFL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3503 | -1.43919474117 | 24.34 | 25.81 | 23.88 | 63506 | 25.14135767 | SP |
| 4 | 0.6497 | 2.78363324764 | 23.34 | 27.4053 | 23.1396 | 108176 | 25.52103765 | SP |
| 12 | 0.3997 | 1.6943620178 | 23.59 | 27.4053 | 21.89 | 154404 | 23.96749667 | SP |
| 26 | -4.6103 | -16.1199300699 | 28.6 | 30.4 | 20.37 | 103831 | 24.33882049 | SP |
| 52 | -1.3303 | -5.25394944708 | 25.32 | 30.67 | 20.37 | 79498 | 24.53217686 | SP |
| 156 | -1.3303 | -5.25394944708 | 25.32 | 30.67 | 20.37 | 79498 | 24.53217686 | SP |
| 260 | -1.3303 | -5.25394944708 | 25.32 | 30.67 | 20.37 | 79498 | 24.53217686 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 25.21 | -0.13 | -0.51 | 25.31 | 25.475 | 25.0254 | 28117 |
| 1735077840 | 25.34 | 0.46 | 1.85 | 24.81 | 25.34 | 24.79 | 81394 |
| 1734996900 | 24.88 | -0.19 | -0.76 | 25.01 | 25.13 | 24.6125 | 41959 |
| 1734737700 | 25.07 | -0.03 | -0.12 | 24.64 | 25.81 | 24.17 | 133583 |
| 1734651300 | 25.1 | -0.08 | -0.32 | 25.62 | 25.765 | 25.04 | 52544 |
| 1734564900 | 25.18 | -2.01 | -7.39 | 26.71 | 26.9346 | 25.12 | 100775 |
| 1734478500 | 27.19 | 0.3 | 1.12 | 26.77 | 27.29 | 26.6603 | 54639 |
| 1734392100 | 26.89 | 0.54 | 2.05 | 26.31 | 26.9 | 26.13 | 93525 |
| 1734132900 | 26.35 | -0.29 | -1.09 | 26.48 | 26.84 | 26.2117 | 72795 |
| 1734046500 | 26.64 | 0.07 | 0.26 | 26.67 | 27.4053 | 26.64 | 122806 |
| 1733960100 | 26.57 | 0.64 | 2.47 | 26.03 | 26.74 | 26.03 | 83465 |
| 1733873700 | 25.93 | -0.3 | -1.14 | 26 | 26.65 | 25.75 | 94056 |
| 1733787300 | 26.23 | 0.28 | 1.08 | 25.94 | 26.4492 | 25.6201 | 90735 |
| 1733528100 | 25.95 | 0.07 | 0.27 | 25.85 | 26.21 | 25.74 | 140323 |
| 1733441700 | 25.88 | 0.62 | 2.45 | 25.36 | 26.09 | 25.142 | 216981 |
| 1733355300 | 25.26 | 0.68 | 2.77 | 24.76 | 25.5 | 24.76 | 230690 |
| 1733268900 | 24.58 | 0.02 | 0.08 | 24.4 | 24.7 | 24.19 | 99046 |
| 1733182500 | 24.56 | 0.86 | 3.63 | 23.5 | 24.75 | 23.5 | 315039 |
| 1732917840 | 23.7 | 0.02 | 0.08 | 23.34 | 23.86 | 23.1396 | 72990 |
| 1732750500 | 23.68 | -0.59 | -2.43 | 23.97 | 24.045 | 23.57 | 62214 |
| 1732664100 | 24.27 | 1.01 | 4.34 | 23.33 | 24.38 | 23.2704 | 78705 |
| 1732577700 | 23.26 | 0.24 | 1.04 | 23.22 | 23.5 | 22.81 | 95080 |
| 1732318500 | 23.02 | 0.39 | 1.72 | 22.48 | 23.08 | 22.44 | 71799 |
| 1732232100 | 22.63 | -0.19 | -0.83 | 23.34 | 23.35 | 22.3606 | 91807 |
| 1732145700 | 22.82 | -0.26 | -1.13 | 23.01 | 23.01 | 22.3124 | 134616 |
| 1732059300 | 23.08 | 0.21 | 0.92 | 22.59 | 23.09 | 22.41 | 94059 |
| 1731972900 | 22.87 | 0.08 | 0.35 | 22.74 | 23.13 | 22.46 | 138350 |
| 1731713700 | 22.79 | -1.34 | -5.55 | 23.46 | 23.62 | 22.66 | 185380 |
| 1731627300 | 24.13 | 0.15 | 0.63 | 23.94 | 24.2743 | 23.415 | 215806 |
| 1731540900 | 23.98 | 0.25 | 1.05 | 23.56 | 24.4 | 23.18 | 181637 |
| 1731454500 | 23.73 | 0.56 | 2.42 | 23.15 | 23.8425 | 23.1 | 123277 |
| 1731368100 | 23.17 | -0.52 | -2.20 | 23.67 | 23.91 | 22.98 | 176784 |
| 1731108900 | 23.69 | -0.36 | -1.50 | 23.98 | 24.1 | 23.6098 | 117497 |
| 1731022500 | 24.05 | 0.59 | 2.51 | 23.58 | 24.16 | 23.44 | 171107 |
| 1730936100 | 23.46 | 0.93 | 4.13 | 22.62 | 23.46 | 22.6 | 254727 |
| 1730849700 | 22.53 | 0.31 | 1.40 | 22.16 | 22.8501 | 22.16 | 136339 |
| 1730763300 | 22.22 | -0.14 | -0.63 | 22.36 | 22.3892 | 21.89 | 122957 |
| 1730500500 | 22.36 | 0.33 | 1.50 | 22.25 | 22.92 | 22.11 | 372943 |
| 1730414100 | 22.03 | -3.16 | -12.54 | 23.06 | 23.06 | 21.9787 | 978707 |
| 1730327700 | 25.19 | 0.19 | 0.76 | 25.64 | 25.71 | 25.02 | 843223 |
| 1730241300 | 25 | 0.59 | 2.42 | 24.5 | 25.1 | 24.2707 | 125509 |
| 1730154900 | 24.41 | -0.11 | -0.47 | 24.99 | 24.99 | 24.37 | 122720 |
| 1729895700 | 24.5245 | 0.27 | 1.13 | 24.36 | 25.04 | 24.36 | 170647 |
| 1729809300 | 24.25 | 0.06 | 0.25 | 24.3 | 24.32 | 23.9343 | 100059 |
| 1729722900 | 24.19 | -0.35 | -1.43 | 24.97 | 24.97 | 23.95 | 257589 |
| 1729636500 | 24.54 | 1.03 | 4.38 | 23.52 | 24.83 | 23.4699 | 330312 |
| 1729550100 | 23.51 | 0.1 | 0.43 | 23.28 | 23.52 | 22.976007 | 79327 |
| 1729290900 | 23.41 | 0.06 | 0.26 | 23.38 | 23.6 | 23.25 | 54323 |
| 1729204500 | 23.35 | 0.07 | 0.30 | 23.96 | 23.96 | 23.19 | 65442 |
| 1729118100 | 23.28 | -0.24 | -1.02 | 23.22 | 23.28 | 22.64 | 109202 |
| 1729031700 | 23.52 | -0.15 | -0.63 | 23.92 | 23.92 | 23.16 | 190363 |
| 1728945300 | 23.67 | 0.36 | 1.54 | 23.57 | 24.18 | 23.49 | 130169 |
| 1728686100 | 23.31 | 0.04 | 0.15 | 23.1 | 23.39 | 22.95 | 92319 |
| 1728599700 | 23.275 | -0.22 | -0.92 | 23.32 | 23.44 | 23.0101 | 78862 |
| 1728513300 | 23.49 | 0.34 | 1.47 | 23.36 | 23.7601 | 23.1276 | 196901 |
| 1728426900 | 23.15 | 0.53 | 2.34 | 22.77 | 23.2692 | 22.61 | 132744 |
| 1728340500 | 22.62 | -0.72 | -3.08 | 23.31 | 23.42 | 22.54 | 117469 |
| 1728081300 | 23.34 | -0.08 | -0.34 | 23.59 | 23.73 | 23.24 | 65364 |
| 1727994900 | 23.42 | -0.05 | -0.21 | 23.48 | 23.73 | 23.15 | 57347 |
| 1727908500 | 23.47 | -0.39 | -1.63 | 24.06 | 24.06 | 23.45 | 90472 |
| 1727822100 | 23.86 | -1.1 | -4.41 | 24.74 | 24.74 | 23.75 | 36383 |
| 1727735700 | 24.9612 | 0.27 | 1.10 | 24.67 | 24.9612 | 24.45 | 52137 |
| 1727476500 | 24.69 | -0.45 | -1.80 | 25.24 | 25.24 | 24.68 | 30751 |
