Hot Features
프리미엄
Tidal Trust II Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.59317844785 | 40.46 | 44.9694 | 38.1 | 6431910 | 40.96093843 | SP |
| 4 | -15.6072 | -27.9562650464 | 55.8272 | 55.92 | 37 | 7173073 | 43.67205813 | SP |
| 12 | -69.26 | -63.2626963829 | 109.48 | 127.59 | 34.0871 | 9475852 | 61.73305374 | SP |
| 26 | 17.63 | 78.0433820274 | 22.59 | 220.99 | 15.18 | 7040741 | 62.49324335 | SP |
| 52 | 19.57 | 94.7699757869 | 20.65 | 220.99 | 15.18 | 6913607 | 62.26540184 | SP |
| 156 | 19.57 | 94.7699757869 | 20.65 | 220.99 | 15.18 | 6913607 | 62.26540184 | SP |
| 260 | 19.57 | 94.7699757869 | 20.65 | 220.99 | 15.18 | 6913607 | 62.26540184 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 38.5 | -3.72 | -8.81 | 43.1 | 43.8499 | 38.1 | 7464568 |
| 1739921700 | 42.22 | -1.03 | -2.38 | 41.741 | 43.95 | 40.49 | 4921491 |
| 1739576100 | 43.25 | 3.09 | 7.69 | 40.15 | 44.9694 | 40.01 | 7331537 |
| 1739489700 | 40.16 | -0.55 | -1.35 | 40.46 | 41.55 | 38.32 | 5933509 |
| 1739403300 | 40.71 | 1.82 | 4.68 | 38 | 41.7118 | 37.81 | 5896511 |
| 1739316900 | 38.89 | -3.94 | -9.20 | 42.43 | 43.77 | 38.76 | 6675064 |
| 1739230500 | 42.83 | 1.72 | 4.18 | 42.61 | 44.3621 | 41.24 | 5084117 |
| 1738971300 | 41.11 | 0.33 | 0.81 | 43.03 | 45.25 | 41 | 7374221 |
| 1738884900 | 40.78 | -2.73 | -6.27 | 43.97 | 45.56 | 39.453443 | 6787902 |
| 1738798500 | 43.51 | -3.22 | -6.89 | 47.06 | 47.9327 | 42.83 | 5239427 |
| 1738712100 | 46.73 | 0.28 | 0.60 | 45.05 | 48.2176 | 45.05 | 5774889 |
| 1738625700 | 46.45 | 3.04 | 7.00 | 37.24 | 47.05 | 37 | 9689539 |
| 1738366500 | 43.41 | -1.6 | -3.55 | 45.09 | 48.19 | 42.73 | 7463246 |
| 1738280100 | 45.01 | -0.24 | -0.53 | 46.54 | 49.23 | 44.6 | 6383073 |
| 1738193700 | 45.25 | 1.28 | 2.91 | 44.45 | 45.96 | 42.22 | 6283210 |
| 1738107300 | 43.97 | -3.3 | -6.98 | 46.48 | 47.45 | 43.28 | 5870861 |
| 1738020900 | 47.27 | -1.58 | -3.23 | 44.96 | 49.69 | 40.2 | 12295725 |
| 1737761700 | 48.85 | -6.99 | -12.52 | 55.8272 | 55.92 | 48.11 | 10407716 |
| 1737675300 | 55.84 | 0 | 0.00 | 55.84 | 55.84 | 55.84 | 0 |
| 1737588900 | 55.84 | -3.8 | -6.37 | 58.04 | 59.92 | 54.0901 | 10171131 |
| 1737502500 | 59.64 | -2.27 | -3.67 | 61.77 | 64.4 | 52.94 | 14984343 |
| 1737156900 | 61.91 | 8.45 | 15.81 | 58.16 | 62.5293 | 57.28 | 13470384 |
| 1737070500 | 53.46 | 1.84 | 3.56 | 51 | 54.4 | 47.55 | 8391758 |
| 1736984100 | 51.62 | 4.84 | 10.35 | 51.09 | 53.75 | 49.7 | 10898512 |
| 1736897700 | 46.78 | 3.66 | 8.49 | 47 | 50.073 | 43.86 | 12795387 |
| 1736811300 | 43.12 | 0.04 | 0.09 | 38.46 | 43.23 | 36.85 | 13848354 |
| 1736552100 | 43.08 | -1 | -2.27 | 43.76 | 45.5 | 40.42 | 10798407 |
| 1736379300 | 44.08 | -2.74 | -5.85 | 45.19 | 47.6 | 40.21 | 13244885 |
| 1736292900 | 46.82 | -11.83 | -20.17 | 54.55 | 56.1 | 45 | 15770146 |
| 1736206500 | 58.65 | 11.17 | 23.53 | 50.45 | 59.533 | 46.36 | 16044253 |
| 1735947300 | 47.48 | 9.75 | 25.84 | 38.7807 | 48.33 | 38.465 | 15225750 |
| 1735860900 | 37.73 | 2.55 | 7.25 | 37.83 | 40.27 | 35.8556 | 11554794 |
| 1735688100 | 35.18 | -17.84 | -33.65 | 42.22 | 42.44 | 34.0871 | 16729019 |
| 1735601700 | 53.02 | -10.94 | -17.10 | 59.53 | 59.53 | 52.6191 | 10552390 |
| 1735342500 | 63.96 | -4.72 | -6.87 | 68.59 | 68.75 | 61.24 | 6544619 |
| 1735256100 | 68.68 | -7.43 | -9.76 | 72.31 | 72.86 | 68.21 | 6068372 |
| 1735077840 | 76.11 | 9.53 | 14.31 | 70.86 | 76.9618 | 70.1604 | 6443427 |
| 1734996900 | 66.58 | -14.02 | -17.39 | 77.8 | 78 | 65.1901 | 8262340 |
| 1734737700 | 80.6 | 14.73 | 22.36 | 63.25 | 80.6 | 62.81 | 14152713 |
| 1734651300 | 65.87 | -10.1 | -13.29 | 80.6552 | 83.25 | 64.319999 | 11893290 |
| 1734564900 | 75.97 | -17.7 | -18.90 | 92.91 | 95.19 | 70.06 | 10486463 |
| 1734478500 | 93.67 | -11.26 | -10.73 | 107.26 | 108.54 | 93.51 | 7926469 |
| 1734392100 | 104.93 | -0.52 | -0.49 | 113.47 | 119.65 | 104.11 | 11016229 |
| 1734132900 | 105.45 | 7.9 | 8.10 | 101.1001 | 105.6 | 95.66 | 6747617 |
| 1734046500 | 97.55 | -9.55 | -8.92 | 108.5 | 109.385 | 94.37 | 7955415 |
| 1733960100 | 107.1 | 15.55 | 16.99 | 95.045 | 107.65 | 95.03 | 8194579 |
| 1733873700 | 91.55 | 5.51 | 6.40 | 89.2 | 92.59 | 81.48 | 7001174 |
| 1733787300 | 86.04 | -14.46 | -14.39 | 99.55 | 102.5 | 85 | 7246126 |
| 1733528100 | 100.5 | 3.95 | 4.09 | 100.86 | 105.49 | 95.57 | 8499572 |
| 1733441700 | 96.55 | -10.25 | -9.60 | 125.29 | 127.59 | 93 | 15132573 |
| 1733355300 | 106.8 | 15.23 | 16.63 | 94.44 | 108.5348 | 87.56 | 10025379 |
| 1733268900 | 91.57 | -3.01 | -3.18 | 87.83 | 100.76 | 85.7775 | 7376060 |
| 1733182500 | 94.58 | -4.09 | -4.15 | 101.8 | 103.7699 | 92.01 | 6900371 |
| 1732917840 | 98.67 | -1.77 | -1.76 | 109.48 | 114.8999 | 95.82 | 7811928 |
| 1732750500 | 100.44 | 17.15 | 20.59 | 99.97 | 104.77 | 92.4635 | 11621358 |
| 1732664100 | 83.29 | -29.53 | -26.17 | 100.7 | 111.1099 | 75.65 | 13549944 |
| 1732577700 | 112.82 | -16.11 | -12.50 | 141.74 | 141.74 | 105.73 | 10679461 |
| 1732318500 | 128.93 | 10.42 | 8.79 | 123.0037 | 148.1 | 116.0001 | 9960728 |
| 1732232100 | 118.51 | -53.29 | -31.02 | 214.93 | 220.99 | 105.21 | 20957167 |
| 1732145700 | 171.8 | 29.64 | 20.85 | 164.51 | 191.3 | 160.3 | 11549103 |
