Hot Features
프리미엄
T Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.699 | -21.2830840046 | 17.38 | 18.41 | 13.39 | 4061872 | 15.66395697 | SP |
| 4 | -15.519 | -53.147260274 | 29.2 | 29.58 | 12.25 | 5931538 | 15.80535381 | SP |
| 12 | -28.289 | -67.4029068382 | 41.97 | 60.6469 | 12.25 | 3415924 | 20.14726617 | SP |
| 26 | -20.279 | -59.7143698469 | 33.96 | 60.6469 | 12.25 | 2004484 | 20.81319935 | SP |
| 52 | -20.279 | -59.7143698469 | 33.96 | 60.6469 | 12.25 | 2004484 | 20.81319935 | SP |
| 156 | -20.279 | -59.7143698469 | 33.96 | 60.6469 | 12.25 | 2004484 | 20.81319935 | SP |
| 260 | 0 | 0 | 0 | 16.45 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 13.66 | -0.07 | -0.51 | 13.95 | 14.12 | 13.39 | 3669752 |
| 1726180500 | 13.73 | -0.2 | -1.44 | 14.33 | 14.4495 | 13.525 | 4904745 |
| 1726094100 | 13.93 | -0.24 | -1.69 | 14.38 | 15.33 | 13.8913 | 4875226 |
| 1726007700 | 14.17 | -1.39 | -8.93 | 15.05 | 15.24 | 14.1399 | 5769876 |
| 1725921300 | 15.56 | -0.87 | -5.30 | 15.59 | 15.98 | 15.02 | 3597153 |
| 1725662100 | 16.43 | 2.37 | 16.86 | 13.78 | 16.45 | 13.65 | 5240862 |
| 1725575700 | 14.06 | -1.53 | -9.81 | 15.02 | 15.1807 | 13.4 | 7762907 |
| 1725489300 | 15.59 | -1.42 | -8.35 | 17.01 | 17.01 | 15.13 | 4806875 |
| 1725402900 | 17.01 | 0.57 | 3.47 | 16.29 | 17.16 | 15.6 | 3494881 |
| 1725057300 | 16.44 | -1.38 | -7.74 | 17.42 | 17.65 | 16.3898 | 2876667 |
| 1724970900 | 17.82 | -0.09 | -0.50 | 17.21 | 17.86 | 16.315 | 3339297 |
| 1724884500 | 17.91 | 0.59 | 3.41 | 17.24 | 18.41 | 16.895 | 2376756 |
| 1724798100 | 17.32 | 0.64 | 3.84 | 16.68 | 17.66 | 16.324 | 2753111 |
| 1724711700 | 16.68 | 1.01 | 6.45 | 15.9 | 17 | 15.87 | 2279990 |
| 1724452500 | 15.67 | -1.6 | -9.26 | 16.6 | 16.67 | 15.4901 | 5026104 |
| 1724366100 | 17.27 | 1.77 | 11.42 | 15.43 | 17.3 | 15.29 | 3591942 |
| 1724279700 | 15.5 | -0.3 | -1.90 | 15.61 | 16.125 | 15.31 | 2843532 |
| 1724193300 | 15.8 | 0.22 | 1.41 | 15.29 | 16.015 | 14.83 | 3696891 |
| 1724106900 | 15.58 | -1.02 | -6.14 | 16.44 | 16.9 | 15.55 | 3816045 |
| 1723847700 | 16.6 | -0.3 | -1.78 | 17.38 | 17.42 | 16.01 | 4122712 |
| 1723761300 | 16.9 | -2.44 | -12.62 | 18.58 | 18.62 | 16.57 | 3956304 |
| 1723674900 | 19.34 | 1.26 | 6.97 | 18.12 | 19.84 | 18 | 2185321 |
| 1723588500 | 18.08 | -2.1 | -10.41 | 19.99 | 20.26 | 17.97 | 2747009 |
| 1723502100 | 20.18 | 0.47 | 2.38 | 19.92 | 20.74 | 19.88 | 1989590 |
| 1723242900 | 19.71 | -0.19 | -0.95 | 20.3 | 20.67 | 19.53 | 2164221 |
| 1723156500 | 19.9 | -1.59 | -7.40 | 20.57 | 21.44 | 19.5 | 3076138 |
| 1723070100 | 21.49 | 1.7 | 8.59 | 19.7 | 21.55 | 19.2 | 2491539 |
| 1722983700 | 19.79 | -0.29 | -1.44 | 19.66 | 21.35 | 19.29 | 4704760 |
| 1722897300 | 20.08 | 1.56 | 8.42 | 22.5 | 23.08 | 19.22 | 5701499 |
| 1722638100 | 18.52 | 1.44 | 8.43 | 17.37 | 18.8299 | 17.19 | 5349545 |
| 1722551700 | 17.08 | 2 | 13.26 | 15.66 | 17.4 | 15.11 | 4812014 |
| 1722465300 | 15.08 | -1.36 | -8.27 | 15.69 | 15.825 | 14.69 | 4607241 |
| 1722378900 | 16.44 | 1.24 | 8.16 | 15.21 | 16.78 | 15.2 | 6627954 |
| 1722292500 | 15.2 | -1.89 | -11.06 | 16.35 | 16.35 | 14.875 | 9555590 |
| 1722033300 | 17.09 | 0.04 | 0.23 | 16.92 | 17.8 | 16.750499 | 7744307 |
| 1721946900 | 17.05 | -0.74 | -4.16 | 17.61 | 17.71 | 16.11 | 13846263 |
| 1721860500 | 17.79 | 3.54 | 24.84 | 16.68 | 17.9 | 16.6 | 13013060 |
| 1721774100 | 14.25 | 0.57 | 4.17 | 13.52 | 14.33 | 13.26 | 8340143 |
| 1721687700 | 13.68 | -1.57 | -10.30 | 14.62 | 14.68 | 13.49 | 8188444 |
| 1721428500 | 15.25 | 1.15 | 8.16 | 14.28 | 15.51 | 14.14 | 6758762 |
| 1721342100 | 14.1 | -0.08 | -0.56 | 13.88 | 14.33 | 13.21 | 9433667 |
| 1721255700 | 14.18 | 0.83 | 6.22 | 13.72 | 14.425 | 13.16 | 8936273 |
| 1721169300 | 13.35 | -0.39 | -2.84 | 13.5 | 14.5 | 13.13 | 10111693 |
| 1721082900 | 13.74 | -0.53 | -3.71 | 13.39 | 13.86 | 12.31 | 11795561 |
| 1720823700 | 14.27 | -0.9 | -5.93 | 15.82 | 16.16 | 13.81 | 15904641 |
| 1720737300 | 15.17 | 2.19 | 16.87 | 12.96 | 15.28 | 12.25 | 22742056 |
| 1720650900 | 12.98 | -0.1 | -0.76 | 13.03 | 13.5195 | 12.55 | 9639515 |
| 1720564500 | 13.08 | -1.03 | -7.30 | 14.3 | 14.39 | 12.72 | 12183419 |
| 1720478100 | 14.11 | -0.15 | -1.05 | 14.72 | 15.05 | 13.37 | 8860252 |
| 1720218900 | 14.26 | -0.58 | -3.91 | 14.46 | 15.3499 | 14.09 | 7558883 |
| 1720040640 | 14.84 | -2.38 | -13.82 | 16.67 | 16.71 | 14.59 | 9843170 |
| 1719959700 | 17.22 | -4.34 | -20.13 | 19.69 | 19.84 | 17.2 | 6752444 |
| 1719873300 | 21.56 | -3.05 | -12.39 | 23.72 | 23.72 | 20.71 | 4337032 |
| 1719614100 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1719527700 | 24.61 | -0.24 | -0.97 | 25.15 | 25.4183 | 24.3036 | 1036478 |
| 1719441300 | 24.85 | -2.62 | -9.54 | 27.77 | 27.77 | 24.505 | 1891306 |
| 1719354900 | 27.47 | -1.5 | -5.18 | 28.49 | 29.15 | 27.3212 | 801323 |
| 1719268500 | 28.97 | 0.13 | 0.45 | 28.24 | 29.02 | 27.2 | 710429 |
| 1719009300 | 28.84 | -0.46 | -1.57 | 29.2 | 29.58 | 28.56 | 524229 |
| 1718922900 | 29.3 | 1.04 | 3.68 | 28.38 | 29.85 | 28.19 | 740464 |
| 1718750100 | 28.26 | 0.76 | 2.76 | 27.78 | 28.995 | 27.64 | 1590935 |
| 1718663700 | 27.5 | -3.25 | -10.57 | 30.74 | 30.99 | 27.08 | 2425984 |
| 1718404500 | 30.75 | 1.52 | 5.20 | 28.24 | 31.07 | 28.1804 | 1247168 |
