Hot Features
프리미엄
Tradr 1.75X Long NVDW Weekly ETF (NVDW)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 10.8907040062 | 25.71 | 29.12 | 25.7 | 1958 | 26.26635243 | SP |
| 4 | -1 | -3.38868180278 | 29.51 | 33.65 | 20.7 | 12113 | 27.90799022 | SP |
| 12 | -3.9 | -12.0333230484 | 32.41 | 35.47 | 20.7 | 6395 | 28.66340765 | SP |
| 26 | 6.76 | 31.0804597701 | 21.75 | 35.47 | 18.6945 | 4966 | 28.52856048 | SP |
| 52 | 6.76 | 31.0804597701 | 21.75 | 35.47 | 18.6945 | 4966 | 28.52856048 | SP |
| 156 | 6.76 | 31.0804597701 | 21.75 | 35.47 | 18.6945 | 4966 | 28.52856048 | SP |
| 260 | 6.76 | 31.0804597701 | 21.75 | 35.47 | 18.6945 | 4966 | 28.52856048 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 29.1 | 1.3 | 4.68 | 28.18 | 29.12 | 28.18 | 1178 |
| 1739489700 | 27.8 | 1.36 | 5.14 | 26.54 | 27.8 | 26.54 | 208 |
| 1739403300 | 26.44 | -0.56 | -2.06 | 25.95 | 26.4982 | 25.95 | 691 |
| 1739316900 | 26.9965 | -0.25 | -0.93 | 26.75 | 27.35 | 26.75 | 902 |
| 1739230500 | 27.25 | 1.28 | 4.93 | 26.1 | 27.52 | 26.1 | 993 |
| 1738971300 | 25.97 | 0.36 | 1.41 | 25.71 | 26.05 | 25.7 | 7065 |
| 1738884900 | 25.61 | 1.23 | 5.05 | 25.08 | 25.61 | 24.5 | 4673 |
| 1738798500 | 24.38 | 2.09 | 9.38 | 23.24 | 24.38 | 23.24 | 5607 |
| 1738712100 | 22.29 | 0.67 | 3.09 | 21.69 | 22.8601 | 21.69 | 8495 |
| 1738625700 | 21.6217 | -1.11 | -4.88 | 21.28 | 21.64 | 20.65 | 6596 |
| 1738366500 | 22.73 | -1.76 | -7.20 | 24.15 | 25.35 | 22.45 | 7347 |
| 1738280100 | 24.4932 | 0.26 | 1.09 | 24.03 | 24.63 | 22.1 | 6891 |
| 1738193700 | 24.23 | -1.84 | -7.04 | 25.3 | 25.3 | 23.01 | 14285 |
| 1738107300 | 26.0656 | 3.9 | 17.57 | 23.54 | 26.0656 | 22.25 | 12906 |
| 1738020900 | 22.17 | -9.38 | -29.74 | 24.74 | 25.64 | 21.86 | 24534 |
| 1737761700 | 31.5549 | -1.62 | -4.87 | 33.65 | 33.65 | 31.46 | 1215 |
| 1737675300 | 33.17 | 0 | 0.00 | 33.17 | 33.17 | 33.17 | 0 |
| 1737588900 | 33.17 | 2.29 | 7.42 | 32.439999 | 33.49 | 32.439999 | 31895 |
| 1737502500 | 30.8791 | 1.14 | 3.83 | 30.18 | 31.17 | 29.49 | 58807 |
| 1737156900 | 29.74 | 1.46 | 5.16 | 29.51 | 29.9 | 29.51 | 27745 |
| 1737070500 | 28.28 | -0.89 | -3.05 | 30.19 | 30.19 | 28.28 | 3124 |
| 1736984100 | 29.17 | 1.77 | 6.48 | 28.35 | 29.24 | 28.35 | 2280 |
| 1736897700 | 27.3959 | -0.68 | -2.44 | 29.06 | 29.06 | 26.95 | 1446 |
| 1736811300 | 28.08 | -1.08 | -3.69 | 26.94 | 28.13 | 26.94 | 3410 |
| 1736552100 | 29.1552 | -1.6 | -5.22 | 29.66 | 29.66 | 28.55 | 2130 |
| 1736379300 | 30.76 | -0.09 | -0.29 | 31.7 | 31.7 | 30.76 | 733 |
| 1736292900 | 30.8497 | -3.69 | -10.68 | 35.9 | 35.9 | 30.8497 | 3923 |
| 1736206500 | 34.54 | 1.98 | 6.08 | 34.11 | 35.434 | 33.87 | 2912 |
| 1735947300 | 32.56 | 2.41 | 7.99 | 30.76 | 32.56 | 30.76 | 10796 |
| 1735860900 | 30.15 | 1.48 | 5.16 | 29.24 | 30.17 | 28.91 | 3582 |
| 1735688100 | 28.67 | -1.22 | -4.08 | 30.1 | 30.1 | 28.67 | 6557 |
| 1735601700 | 29.89 | 0.18 | 0.61 | 28.86 | 30.51 | 28.63 | 7161 |
| 1735342500 | 29.71 | -1.12 | -3.63 | 30.23 | 30.23 | 29.25 | 1146 |
| 1735256100 | 30.8296 | -0.06 | -0.19 | 30.63 | 31 | 30.63 | 1126 |
| 1735077840 | 30.889 | 0.19 | 0.61 | 31.02 | 31.02 | 30.889 | 295 |
| 1734996900 | 30.7027 | 1.93 | 6.70 | 29.52 | 30.7027 | 29.52 | 1528 |
| 1734737700 | 28.7761 | 1.43 | 5.21 | 28.7601 | 28.89 | 28.5 | 2817 |
| 1734651300 | 27.35 | 0.12 | 0.44 | 27.79 | 27.895 | 27.23 | 1937 |
| 1734564900 | 27.23 | -0.03 | -0.11 | 28.58 | 29.5 | 26.58 | 7887 |
| 1734478500 | 27.26 | -0.63 | -2.26 | 26.82 | 27.26 | 26.055 | 4996 |
| 1734392100 | 27.89 | -0.9 | -3.13 | 28.69 | 28.69 | 27.3386 | 3865 |
| 1734132900 | 28.79 | -1.17 | -3.91 | 30.68 | 30.68 | 28.45 | 702 |
| 1734046500 | 29.96 | -0.81 | -2.63 | 29.93 | 30.03 | 29.62 | 5012 |
| 1733960100 | 30.77 | 1.66 | 5.69 | 29.82 | 31.02 | 29.37 | 4279 |
| 1733873700 | 29.1125 | -1.44 | -4.71 | 30.76 | 31.63 | 28.97 | 4104 |
| 1733787300 | 30.55 | -1.44 | -4.50 | 30.54 | 30.93 | 30.23 | 1512 |
| 1733528100 | 31.9889 | -1.05 | -3.17 | 32.96 | 32.96 | 31.82 | 3322 |
| 1733441700 | 33.0347 | -0.03 | -0.10 | 33.009999 | 33.35 | 32.75 | 5163 |
| 1733355300 | 33.0662 | 1.9 | 6.08 | 31.94 | 33.13 | 31.94 | 653 |
| 1733268900 | 31.1696 | 0.6 | 1.97 | 30.53 | 31.1696 | 30.43 | 1886 |
| 1733182500 | 30.5678 | 0.08 | 0.26 | 30.67 | 31.22 | 30.53 | 3961 |
| 1732917840 | 30.49 | 1.23 | 4.21 | 29.94 | 30.69 | 29.94 | 712 |
| 1732750500 | 29.2588 | -0.69 | -2.30 | 29.21 | 29.2588 | 28.11 | 11266 |
| 1732664100 | 29.948 | 0.43 | 1.45 | 30.27 | 30.79 | 29.77 | 2937 |
| 1732577700 | 29.52 | -2.44 | -7.65 | 31.85 | 31.85 | 29.52 | 5738 |
| 1732318500 | 31.9639 | -1.89 | -5.58 | 33.56 | 33.56 | 31.8 | 6310 |
| 1732232100 | 33.8513 | 0.46 | 1.37 | 34.76 | 34.76 | 32.39 | 13417 |
| 1732145700 | 33.394599 | -0.48 | -1.42 | 34.07 | 34.07 | 32.5 | 4326 |
| 1732059300 | 33.875 | 2.68 | 8.60 | 32.3998 | 33.95 | 32.04 | 15812 |
| 1731972900 | 31.1929 | -0.84 | -2.62 | 31.02 | 31.6 | 30.231 | 7409 |
| 1731713700 | 32.033099 | -1.85 | -5.45 | 33.1 | 33.1 | 31.285 | 2507 |
