Hot Features
프리미엄
Tidal Trust II Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3214 | -7.27050645482 | 100.7 | 114.8999 | 75.65 | 9970900 | 93.25296525 | SP |
| 4 | 45.1686 | 93.6913503423 | 48.21 | 220.99 | 43.5 | 8462727 | 105.21537448 | SP |
| 12 | 76.1186 | 441.011587486 | 17.26 | 220.99 | 16.759522 | 5576988 | 69.12245105 | SP |
| 26 | 72.7286 | 352.196610169 | 20.65 | 220.99 | 15.18 | 5003416 | 62.56669576 | SP |
| 52 | 72.7286 | 352.196610169 | 20.65 | 220.99 | 15.18 | 5003416 | 62.56669576 | SP |
| 156 | 72.7286 | 352.196610169 | 20.65 | 220.99 | 15.18 | 5003416 | 62.56669576 | SP |
| 260 | 72.7286 | 352.196610169 | 20.65 | 220.99 | 15.18 | 5003416 | 62.56669576 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 94.58 | -4.09 | -4.15 | 101.8 | 104.27 | 92.01 | 6970379 |
| 1732917840 | 98.67 | -1.77 | -1.76 | 109.48 | 114.8999 | 95.82 | 7926579 |
| 1732750500 | 100.44 | 17.15 | 20.59 | 99.97 | 104.77 | 92.4635 | 11767139 |
| 1732664100 | 83.29 | -29.53 | -26.17 | 100.7 | 111.1099 | 75.65 | 13704116 |
| 1732577700 | 112.82 | -16.11 | -12.50 | 141.74 | 141.74 | 105.73 | 10834223 |
| 1732318500 | 128.93 | 10.42 | 8.79 | 119.19 | 148.1 | 114.44 | 10348818 |
| 1732232100 | 118.51 | -53.29 | -31.02 | 214.93 | 220.99 | 105.21 | 21101621 |
| 1732145700 | 171.8 | 29.64 | 20.85 | 164.51 | 191.3 | 160.3 | 11839577 |
| 1732059300 | 142.16 | 27.2 | 23.66 | 118.01 | 153.5 | 113 | 9126315 |
| 1731972900 | 114.96 | 23.44 | 25.61 | 94.33 | 116.78 | 91.1101 | 7180032 |
| 1731713700 | 91.52 | 6.3 | 7.39 | 89.55 | 96.5 | 83.26 | 4524802 |
| 1731627300 | 85.22 | -0.08 | -0.09 | 92.68 | 95.7726 | 80.4214 | 4574479 |
| 1731540900 | 85.3 | -16.68 | -16.36 | 107.55 | 116.9696 | 82.02 | 8960243 |
| 1731454500 | 101.98 | 9.37 | 10.12 | 89.59 | 104 | 84.77 | 9033551 |
| 1731368100 | 92.61 | 31.4 | 51.30 | 73.45 | 97.9999 | 71.5578 | 7837439 |
| 1731108900 | 61.21 | -0.26 | -0.42 | 63.74 | 65.3503 | 57.7657 | 4448633 |
| 1731022500 | 61.47 | 5.56 | 9.94 | 55.26 | 65.8 | 53.71 | 4777264 |
| 1730936100 | 55.91 | 11.6 | 26.18 | 56.97 | 57.13 | 50.1 | 4501164 |
| 1730849700 | 44.31 | 1.63 | 3.82 | 46.51 | 50.3199 | 43.5 | 3591234 |
| 1730763300 | 42.68 | -2.65 | -5.85 | 44.24 | 45.98 | 41.8 | 2375898 |
| 1730500500 | 45.33 | -6.38 | -12.34 | 51.96 | 56.27 | 43.8 | 5049597 |
| 1730414100 | 51.71 | -1.24 | -2.34 | 54.27 | 55.25 | 48.6 | 4125448 |
| 1730327700 | 52.95 | -4.78 | -8.28 | 52.83 | 56.75 | 49.2601 | 4526994 |
| 1730241300 | 57.73 | 0.98 | 1.73 | 60.5 | 61.7 | 55.21 | 5459531 |
| 1730154900 | 56.75 | 7.61 | 15.49 | 52.92 | 58.3 | 52.2001 | 4248647 |
| 1729895700 | 49.14 | -0.53 | -1.07 | 49.76 | 53.27 | 46.7045 | 4644642 |
| 1729809300 | 49.67 | 7.46 | 17.67 | 44.11 | 49.8 | 43.8513 | 4101648 |
| 1729722900 | 42.21 | -1.99 | -4.50 | 42.46 | 45.27 | 39.12 | 3652315 |
| 1729636500 | 44.2 | 0.22 | 0.50 | 43.14 | 44.815 | 41.53 | 2522383 |
| 1729550100 | 43.98 | 1.12 | 2.61 | 42.21 | 45.42 | 40.3239 | 3027666 |
| 1729290900 | 42.86 | 7.06 | 19.72 | 37.02 | 43.825 | 36.88 | 4100626 |
| 1729204500 | 35.8 | -0.22 | -0.61 | 35.42 | 37.5125 | 33.25 | 3061317 |
| 1729118100 | 36.02 | -0.06 | -0.17 | 38 | 38 | 35.2501 | 2839557 |
| 1729031700 | 36.08 | -2.46 | -6.38 | 40.1 | 41.7098 | 34.58 | 4777785 |
| 1728945300 | 38.54 | -3.79 | -8.95 | 46.5 | 47.4 | 38.475 | 6867494 |
| 1728686100 | 42.33 | 9.11 | 27.42 | 34.87 | 42.409 | 34.52 | 6778244 |
| 1728599700 | 33.22 | -1.78 | -5.09 | 36 | 36 | 31.45 | 4525381 |
| 1728513300 | 35 | -1.01 | -2.80 | 35.24 | 38.06 | 33.74 | 4708989 |
| 1728426900 | 36.01 | 1.91 | 5.60 | 34.23 | 38.1 | 33.71 | 5356030 |
| 1728340500 | 34.1 | 2.94 | 9.44 | 32.22 | 35.92 | 32 | 6166245 |
| 1728081300 | 31.16 | 3.72 | 13.56 | 28.4 | 31.16 | 27.6 | 4889772 |
| 1727994900 | 27.44 | -0.31 | -1.12 | 27.34 | 28.15 | 25.7952 | 2972096 |
| 1727908500 | 27.75 | 0.58 | 2.13 | 26.5 | 30.47 | 26.26 | 4185249 |
| 1727822100 | 27.17 | -1.84 | -6.34 | 29.15 | 29.24 | 25.5204 | 5294046 |
| 1727735700 | 29.01 | -2.44 | -7.76 | 29.1 | 31.17 | 28.65 | 5015963 |
| 1727476500 | 31.45 | 3.15 | 11.13 | 29.58 | 32.45 | 29.08 | 6609101 |
| 1727390100 | 28.3 | 3.86 | 15.79 | 25.96 | 28.8 | 25.68 | 6445974 |
| 1727303700 | 24.44 | -0.58 | -2.32 | 24.42 | 26.14 | 24.3 | 3010744 |
| 1727217300 | 25.02 | 1.11 | 4.64 | 24.02 | 25.12 | 22.99 | 4305046 |
| 1727130900 | 23.91 | 1.37 | 6.08 | 23.15 | 24.35 | 22.63 | 3927724 |
| 1726871700 | 22.54 | -0.05 | -0.22 | 22.47 | 23.45 | 21.7 | 2470709 |
| 1726785300 | 22.59 | 3.13 | 16.08 | 21.42 | 23.6 | 21.25 | 5660631 |
| 1726698900 | 19.46 | 0.35 | 1.83 | 18.94 | 21.21 | 18.45 | 3884470 |
| 1726612500 | 19.11 | -0.97 | -4.83 | 21 | 21.4 | 18.52 | 4812172 |
| 1726526100 | 20.08 | -1.76 | -8.06 | 20.72 | 20.9 | 19.55 | 3408755 |
| 1726266900 | 21.84 | 2.66 | 13.87 | 19.19 | 22.29 | 18.94 | 4283412 |
| 1726180500 | 19.18 | 0.38 | 2.02 | 18.74 | 19.9913 | 18.3 | 2215869 |
| 1726094100 | 18.8 | -0.09 | -0.48 | 17.57 | 19.22 | 16.759522 | 2832978 |
| 1726007700 | 18.89 | 1.17 | 6.60 | 17.26 | 18.9081 | 16.88 | 3492949 |
| 1725921300 | 17.72 | 2.36 | 15.36 | 16.45 | 17.82 | 16.0101 | 3993084 |
| 1725662100 | 15.36 | -1.23 | -7.41 | 17.4 | 17.8 | 15.18 | 2858836 |
| 1725575700 | 16.59 | -1.31 | -7.32 | 17.34 | 18.34 | 16.540099 | 3287181 |
| 1725489300 | 17.9 | 0.49 | 2.81 | 16.8 | 18.2099 | 16.29 | 1994127 |
| 1725402900 | 17.41 | -2.57 | -12.86 | 19.9 | 19.9 | 17.32 | 2762107 |
