T-Rex 2X Long Microsoft Daily Target ETF (MSFX)

MSFX
🏛️ 미국 →
34.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 33.82 34.43 33.54 34.13 0.1M
2025-09-25 33.64 33.82 33.48 33.56 0.1M
2025-09-24 34.19 34.23 33.57 33.99 0.0M
2025-09-23 34.53 34.55 33.70 33.89 0.1M
2025-09-22 34.76 34.96 34.39 34.59 0.0M
2025-09-19 34.10 35.13 34.07 35.09 0.0M
2025-09-18 34.23 34.42 33.74 33.79 0.0M
2025-09-17 34.14 34.16 33.57 34.07 0.0M
2025-09-16 35.02 35.02 33.82 33.96 0.1M
2025-09-15 33.92 34.80 33.71 34.80 0.1M
2025-09-12 33.60 34.41 33.30 34.09 0.1M
2025-09-11 33.10 33.21 32.64 32.91 0.1M
2025-09-10 33.25 33.25 32.45 32.84 0.0M
2025-09-09 33.02 33.05 32.57 32.68 0.0M
2025-09-08 32.58 32.88 32.30 32.64 0.0M
2025-09-05 34.16 34.19 31.90 32.11 0.0M
2025-09-04 33.47 33.92 33.41 33.91 0.0M
2025-09-03 33.48 33.86 33.32 33.55 0.1M
2025-09-02 32.96 33.68 32.58 33.57 0.0M
2025-08-29 34.03 34.12 33.56 33.77 0.0M
2025-08-28 33.96 34.40 33.75 34.29 0.0M
2025-08-27 33.29 33.96 33.10 33.96 0.0M
2025-08-26 33.55 33.60 32.85 33.26 0.0M
2025-08-25 33.89 34.07 33.58 33.61 0.0M
2025-08-22 33.67 34.45 33.58 34.00 0.1M
2025-08-21 33.51 34.01 33.51 33.64 0.0M
2025-08-20 34.26 34.38 33.60 33.70 0.0M
2025-08-19 35.03 35.03 34.18 34.32 0.0M
2025-08-18 35.92 36.00 34.87 35.31 0.0M
2025-08-15 36.00 36.46 35.64 35.73 0.0M
2025-08-14 36.08 36.54 35.80 36.16 0.0M
2025-08-13 37.46 37.46 35.71 35.81 0.0M
2025-08-12 36.29 37.22 36.29 37.10 0.0M
2025-08-11 35.90 36.81 35.83 36.05 0.0M
2025-08-08 36.02 36.36 35.76 36.07 0.0M
2025-08-07 36.79 36.79 35.57 35.89 0.0M
2025-08-06 37.21 37.32 36.42 36.53 0.0M
2025-08-05 38.19 38.20 36.92 36.92 0.0M
2025-08-04 36.97 38.38 36.97 38.03 0.0M
2025-08-01 37.94 37.95 36.05 36.48 0.0M
2025-07-31 40.87 40.87 37.68 37.87 0.1M
2025-07-30 35.01 35.18 34.65 35.06 0.1M
2025-07-29 35.39 35.50 34.90 34.96 0.0M
2025-07-28 35.24 35.28 34.72 34.96 0.0M
2025-07-25 35.06 35.73 35.03 35.13 0.0M
2025-07-24 34.71 35.08 34.41 34.86 0.0M
2025-07-23 34.26 34.26 33.57 34.17 0.0M
2025-07-22 34.54 34.59 34.07 34.21 0.0M
2025-07-21 34.90 34.97 34.76 34.76 0.0M
2025-07-18 35.24 35.30 34.56 34.79 0.0M
2025-07-17 34.30 35.22 34.30 35.01 0.0M
2025-07-16 34.08 34.30 33.78 34.23 0.0M
2025-07-15 34.16 34.44 34.16 34.25 0.0M
2025-07-14 33.71 33.92 33.63 33.92 0.0M
2025-07-11 33.31 34.13 33.31 33.93 0.0M
2025-07-10 33.92 33.93 33.32 33.70 0.0M
2025-07-09 33.46 34.38 33.46 33.98 0.0M
2025-07-08 33.21 33.22 32.82 33.11 0.0M
2025-07-07 33.24 33.37 32.97 33.21 0.0M
2025-07-03 32.74 33.55 32.74 33.44 0.0M
2025-07-02 32.20 32.72 32.20 32.41 0.0M
2025-07-01 33.15 33.34 32.56 32.60 0.0M
2025-06-30 33.26 33.66 33.10 33.39 0.0M
2025-06-27 33.40 33.54 32.89 33.14 0.0M
2025-06-26 32.89 33.40 32.79 33.28 0.0M
2025-06-25 32.66 32.84 32.40 32.65 0.0M
2025-06-24 32.12 32.55 32.03 32.42 0.0M
2025-06-23 30.71 32.03 30.33 31.89 0.0M
2025-06-20 31.43 31.50 30.71 30.71 0.0M
2025-06-18 30.86 31.20 30.53 31.14 0.0M
2025-06-17 30.51 30.95 30.46 30.87 0.0M
2025-06-16 30.75 31.23 30.75 30.93 0.0M
2025-06-13 30.90 31.00 30.26 30.45 0.0M
2025-06-12 30.54 31.20 30.54 30.99 0.0M
2025-06-11 30.01 30.58 29.89 30.24 0.0M
2025-06-10 30.10 30.10 29.70 30.03 0.0M
2025-06-09 29.97 30.36 29.87 30.23 0.0M
2025-06-06 29.99 30.34 29.88 29.99 0.0M
2025-06-05 29.28 29.87 29.28 29.61 0.0M
2025-06-04 29.20 29.38 29.14 29.23 0.0M
2025-06-03 29.20 29.20 28.92 29.14 0.0M
2025-06-02 28.41 28.95 28.34 28.94 0.0M
2025-05-30 28.73 28.81 28.19 28.77 0.0M
2025-05-29 28.64 28.73 28.37 28.59 0.0M
2025-05-28 29.00 29.02 28.44 28.48 0.0M
2025-05-27 28.49 28.87 28.45 28.84 0.0M
2025-05-23 27.57 27.97 27.44 27.67 0.0M
2025-05-22 28.08 28.82 28.08 28.19 0.0M
2025-05-21 28.30 28.54 27.85 27.93 0.0M
2025-05-20 28.25 28.64 28.17 28.64 0.0M
2025-05-19 27.71 28.81 27.71 28.74 0.0M
2025-05-16 27.98 28.16 27.53 28.16 0.0M
2025-05-15 27.82 28.42 27.79 28.12 0.0M
2025-05-14 27.37 28.06 27.37 27.92 0.0M
2025-05-13 27.33 27.63 27.21 27.48 0.0M
2025-05-12 27.14 27.47 26.50 27.47 0.0M
2025-05-09 26.45 26.45 25.97 26.24 0.0M
2025-05-08 26.16 26.74 25.95 26.21 0.0M
2025-05-07 25.71 26.17 25.45 25.56 0.0M
2025-05-06 25.46 26.14 25.46 25.73 0.0M
2025-05-05 25.56 26.36 25.56 25.98 0.0M
2025-05-02 25.44 26.36 25.35 25.89 0.1M
2025-05-01 25.37 26.00 24.72 24.76 0.1M
2025-04-30 20.94 21.65 20.53 21.40 0.1M
2025-04-29 21.10 21.45 21.08 21.44 0.0M
2025-04-28 21.03 21.26 20.64 21.13 0.0M
2025-04-25 20.75 21.18 20.56 21.17 0.0M
2025-04-24 19.50 20.70 19.50 20.70 0.0M
2025-04-23 19.57 19.93 19.40 19.40 0.0M
2025-04-22 18.23 18.63 17.93 18.60 0.0M
2025-04-21 18.24 18.35 17.67 17.83 0.0M
2025-04-17 19.32 19.39 18.66 18.71 0.0M
2025-04-16 20.10 20.13 18.89 19.17 0.0M
2025-04-15 20.98 21.20 20.56 20.69 0.0M
2025-04-14 21.49 21.50 20.58 20.92 0.0M
2025-04-11 20.29 21.08 20.01 20.98 0.0M
2025-04-10 20.42 20.45 18.79 20.22 0.0M
2025-04-09 17.51 21.51 17.51 21.27 0.1M
2025-04-08 19.09 19.55 17.49 17.77 0.1M
2025-04-07 17.19 19.00 16.71 17.99 0.1M
2025-04-04 18.67 19.63 18.20 18.20 0.0M
2025-04-03 19.77 20.08 19.30 19.68 0.0M
2025-04-02 20.57 20.90 20.46 20.65 0.0M
2025-04-01 19.85 20.67 19.76 20.63 0.0M
2025-03-31 19.61 20.07 19.18 19.86 0.0M
2025-03-28 21.35 21.41 20.12 20.28 0.0M
2025-03-27 21.54 21.70 21.31 21.62 0.0M
2025-03-26 22.11 22.11 21.42 21.55 0.0M
2025-03-25 22.05 22.21 22.01 22.16 0.0M
2025-03-24 22.27 22.27 21.67 21.91 0.0M
2025-03-21 20.84 21.79 20.84 21.79 0.0M
2025-03-20 20.95 21.81 20.93 21.32 0.0M
2025-03-19 21.12 21.52 21.05 21.34 0.0M
2025-03-18 21.32 21.32 20.72 20.91 0.0M
2025-03-17 21.30 21.91 21.22 21.50 0.0M
2025-03-14 20.58 21.60 20.54 21.49 0.0M
2025-03-13 20.93 20.99 20.32 20.44 0.0M
2025-03-12 20.94 21.15 20.50 20.94 0.1M
2025-03-11 20.48 21.13 20.32 20.63 0.0M
2025-03-10 21.30 21.30 20.42 20.63 0.1M
2025-03-07 22.00 22.29 21.28 22.11 0.1M
2025-03-06 22.51 23.05 22.33 22.56 0.0M
2025-03-05 21.75 23.05 21.69 23.02 0.0M
2025-03-04 21.12 22.04 20.88 21.65 0.1M
2025-03-03 22.72 22.72 21.40 21.67 0.1M
2025-02-28 22.11 22.69 21.47 22.65 0.1M
2025-02-27 23.46 23.60 22.13 22.13 0.1M
2025-02-26 22.80 23.42 22.33 22.96 0.1M
2025-02-25 23.25 23.25 22.68 22.79 0.1M
2025-02-24 24.11 24.11 22.96 23.49 0.1M
2025-02-21 25.13 25.13 23.98 24.01 0.1M
2025-02-20 24.87 25.33 24.56 24.99 0.1M
2025-02-19 24.02 24.78 23.91 24.74 0.1M
2025-02-18 23.92 24.20 23.81 24.11 0.0M
2025-02-14 23.96 24.03 23.71 24.00 0.0M
2025-02-13 23.90 24.34 23.80 24.26 0.1M
2025-02-12 23.95 24.30 23.57 24.13 0.1M
2025-02-11 24.19 24.50 24.18 24.43 0.0M
2025-02-10 24.64 24.88 24.43 24.54 0.0M
2025-02-07 25.06 25.29 24.01 24.23 0.1M
2025-02-06 24.78 25.22 24.78 24.98 0.0M
2025-02-05 24.49 24.72 24.35 24.65 0.0M
2025-02-04 24.60 24.74 24.33 24.55 0.0M
2025-02-03 24.47 24.92 24.16 24.46 0.1M
2025-01-31 25.42 25.58 24.95 24.97 0.2M
2025-01-30 25.31 25.87 24.75 24.92 0.3M
2025-01-29 29.01 29.01 28.21 28.50 0.1M
2025-01-28 27.45 29.22 27.20 29.10 0.1M
2025-01-27 26.16 27.57 26.11 27.50 0.1M
2025-01-24 28.95 29.08 28.48 28.73 0.1M
2025-01-23 28.50 29.10 28.50 29.10 0.0M
2025-01-22 27.95 29.15 27.83 29.07 0.1M
2025-01-21 27.11 27.11 26.54 26.82 0.0M
2025-01-17 27.53 27.54 26.88 26.89 0.1M
2025-01-16 26.91 26.91 26.39 26.39 0.0M
2025-01-15 25.80 26.82 25.70 26.66 0.0M
2025-01-14 25.51 25.77 24.84 25.23 0.0M
2025-01-13 25.27 25.57 24.98 25.51 0.0M
2025-01-10 26.43 26.43 25.31 25.78 0.0M
2025-01-08 26.36 26.68 26.16 26.52 0.0M
2025-01-07 27.10 27.22 26.18 26.26 0.0M
2025-01-06 26.97 27.57 26.68 26.97 0.0M
2025-01-03 26.14 26.46 26.07 26.46 0.0M
2025-01-02 26.62 26.71 25.41 25.84 0.0M