Hot Features
프리미엄
Defiance Daily Target 1.75X Long MSTR ETF (MSTX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.63 | 14.8648648649 | 24.42 | 32.45 | 24.3 | 5140554 | 28.57770528 | SP |
| 4 | 11.25 | 66.9642857143 | 16.8 | 32.45 | 15.18 | 3902509 | 22.99683044 | SP |
| 12 | 7.4 | 35.8353510896 | 20.65 | 32.45 | 15.18 | 3555008 | 22.50529862 | SP |
| 26 | 7.4 | 35.8353510896 | 20.65 | 32.45 | 15.18 | 3555008 | 22.50529862 | SP |
| 52 | 7.4 | 35.8353510896 | 20.65 | 32.45 | 15.18 | 3555008 | 22.50529862 | SP |
| 156 | 7.4 | 35.8353510896 | 20.65 | 32.45 | 15.18 | 3555008 | 22.50529862 | SP |
| 260 | 7.4 | 35.8353510896 | 20.65 | 32.45 | 15.18 | 3555008 | 22.50529862 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725057300 | 19.98 | -0.08 | -0.40 | 20.52 | 20.71 | 18.9 | 2185540 |
| 1724970900 | 20.06 | 0.09 | 0.45 | 21.24 | 21.88 | 19.651 | 3905640 |
| 1724884500 | 19.97 | -2.23 | -10.05 | 21.6 | 21.66 | 19.6 | 4420760 |
| 1724798100 | 22.2 | -2.16 | -8.87 | 23.5 | 23.6999 | 21.7 | 4656352 |
| 1724711700 | 24.36 | -0.78 | -3.10 | 24.64 | 25.89 | 24.1 | 3599678 |
| 1724452500 | 25.14 | 4.32 | 20.75 | 21.78 | 25.69 | 21.28 | 4583260 |
| 1724366100 | 20.82 | -2.16 | -9.40 | 22.86 | 23.2 | 20.77 | 2613898 |
| 1724279700 | 22.98 | 2.12 | 10.16 | 21 | 23.3 | 20.6408 | 2714010 |
| 1724193300 | 20.86 | -0.45 | -2.11 | 22.59 | 22.94 | 20.01 | 3164390 |
| 1724106900 | 21.31 | 0.64 | 3.10 | 20.86 | 21.578 | 20.17 | 2068092 |
| 1723847700 | 20.67 | 0.31 | 1.52 | 20.78 | 21.59 | 19.24 | 2315658 |
