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
2024-12-31 26.60 26.77 26.11 26.21 0.0M
2024-12-30 26.66 26.94 26.27 26.63 0.0M
2024-12-27 27.98 27.98 26.82 27.36 0.0M
2024-12-26 28.50 28.58 28.21 28.43 0.0M
2024-12-24 27.97 28.53 27.96 28.50 0.0M
2024-12-23 28.19 28.33 27.73 27.96 0.1M
2024-12-20 27.77 29.03 27.18 28.25 0.1M
2024-12-19 28.91 29.00 28.27 28.29 0.0M
2024-12-18 30.27 30.33 28.30 28.30 0.0M
2024-12-17 30.21 30.73 30.04 30.70 0.0M
2024-12-16 29.62 30.32 29.49 30.27 0.0M
2024-12-13 29.91 30.29 29.56 29.71 0.0M
2024-12-12 30.07 30.85 30.04 30.06 0.0M
2024-12-11 29.36 30.08 29.36 29.96 0.0M
2024-12-10 29.39 30.05 29.07 29.22 0.0M
2024-12-09 29.17 29.90 29.05 29.57 0.0M
2024-12-06 29.21 29.61 29.15 29.29 0.0M
2024-12-05 28.65 29.40 28.38 29.22 0.0M
2024-12-04 28.00 28.79 28.00 28.52 0.0M
2024-12-03 27.63 27.85 27.45 27.70 0.0M
2024-12-02 26.58 27.96 26.58 27.71 0.0M
2024-11-29 26.40 26.96 26.18 26.80 0.0M
2024-11-27 27.07 27.17 26.67 26.71 0.0M
2024-11-26 26.28 27.52 26.28 27.41 0.0M
2024-11-25 26.13 26.42 25.78 26.23 0.0M
2024-11-22 25.38 26.06 25.38 26.02 0.0M
2024-11-21 26.31 26.34 25.38 25.58 0.0M
2024-11-20 25.99 25.99 25.29 25.77 0.0M
2024-11-19 25.55 26.05 25.32 26.05 0.0M
2024-11-18 25.67 26.07 25.44 25.84 0.0M
2024-11-15 26.58 26.72 25.69 25.72 0.0M
2024-11-14 27.02 27.44 26.56 27.31 0.0M
2024-11-13 26.62 27.59 26.22 27.09 0.0M
2024-11-12 26.26 26.98 26.18 26.82 0.0M
2024-11-11 26.82 26.91 26.00 26.23 0.0M
2024-11-08 27.13 27.27 26.75 26.88 0.0M
2024-11-07 26.76 27.36 26.63 27.21 0.1M
2024-11-06 25.59 26.57 25.40 26.52 0.1M
2024-11-05 25.10 25.87 25.10 25.50 0.0M
2024-11-04 25.35 25.35 24.81 25.13 0.1M
2024-11-01 25.35 26.00 25.03 25.38 0.1M
2024-10-31 26.06 26.06 24.90 24.90 0.2M
2024-10-30 28.98 29.15 28.35 28.54 0.1M
2024-10-29 27.71 28.40 27.48 28.30 0.0M
2024-10-28 28.10 28.17 27.58 27.58 0.0M
2024-10-25 27.90 28.31 27.67 27.84 0.0M
2024-10-24 27.43 27.43 27.08 27.35 0.0M
2024-10-23 28.17 28.17 27.10 27.41 0.1M
2024-10-22 26.71 28.10 26.71 27.79 0.0M
2024-10-21 26.40 26.65 26.06 26.63 0.0M
2024-10-18 26.58 26.75 26.39 26.60 0.0M
2024-10-17 27.02 27.02 26.34 26.46 0.0M
2024-10-16 26.29 26.40 25.66 26.35 0.0M
2024-10-15 27.00 27.05 26.27 26.61 0.0M
2024-10-14 26.67 27.40 26.67 26.75 0.0M
2024-10-11 26.35 26.51 26.09 26.47 0.0M
2024-10-10 26.28 26.53 26.18 26.37 0.0M
2024-10-09 26.25 26.94 26.23 26.63 0.0M
2024-10-08 25.63 26.37 25.60 26.23 0.0M
2024-10-07 26.39 26.56 25.56 25.61 0.1M
2024-10-04 26.83 26.83 26.45 26.45 0.0M
2024-10-03 26.68 26.92 26.30 26.51 0.0M
2024-10-02 26.80 26.88 26.67 26.68 0.0M
2024-10-01 28.00 28.00 26.93 27.11 0.0M
2024-09-30 28.02 28.35 27.81 28.34 0.0M
2024-09-27 28.47 28.58 28.07 28.07 0.0M
2024-09-26 29.14 29.14 28.27 28.62 0.0M
2024-09-25 28.37 28.78 28.37 28.60 0.0M
2024-09-24 28.69 28.81 27.89 28.25 0.0M
2024-09-23 28.51 29.25 28.44 28.89 0.0M
2024-09-20 29.43 29.55 29.11 29.20 0.0M
2024-09-19 29.93 29.93 29.49 29.62 0.0M
2024-09-18 29.09 29.09 28.56 28.56 0.0M
2024-09-17 29.69 30.04 28.90 29.14 0.0M
2024-09-16 28.57 28.90 28.40 28.60 0.0M
2024-09-13 28.43 28.75 28.25 28.69 0.0M
2024-09-12 27.71 28.11 27.22 28.08 0.0M
2024-09-11 26.53 27.73 26.12 27.69 0.0M
2024-09-10 26.35 26.60 26.25 26.53 0.0M
2024-09-09 25.54 25.71 25.10 25.43 0.0M
2024-09-06 25.76 25.76 24.89 25.02 0.0M
2024-09-05 25.87 26.32 25.56 25.77 0.0M
2024-09-04 25.62 26.01 25.54 25.97 0.0M
2024-09-03 26.97 27.18 25.74 25.98 0.0M
2024-08-30 26.87 27.06 26.40 27.06 0.0M
2024-08-29 26.61 27.53 26.51 26.54 0.0M
2024-08-28 26.64 26.64 25.81 26.18 0.0M
2024-08-27 26.38 26.64 26.20 26.60 0.0M
2024-08-26 26.91 26.91 26.39 26.58 0.0M
2024-08-23 27.11 27.36 26.50 27.09 0.0M
2024-08-22 28.09 28.24 26.80 26.91 0.0M
2024-08-21 28.02 28.37 27.78 28.02 0.0M
2024-08-20 27.85 28.28 27.84 28.21 0.0M
2024-08-19 27.29 27.72 27.12 27.71 0.0M
2024-08-16 27.69 27.71 27.24 27.36 0.0M
2024-08-15 27.60 27.67 27.33 27.67 0.0M
2024-08-14 26.95 27.16 26.69 27.07 0.0M
2024-08-13 26.31 26.79 26.30 26.71 0.0M
2024-08-12 25.91 26.05 25.64 25.80 0.0M
2024-08-09 25.37 25.89 25.37 25.78 0.0M
2024-08-08 25.36 25.71 25.10 25.38 0.0M
2024-08-07 26.08 26.26 24.73 24.78 0.0M
2024-08-06 25.10 25.63 25.00 25.00 0.1M
2024-08-05 23.70 24.92 23.29 24.43 0.0M
2024-08-02 26.59 26.94 25.70 26.20 0.0M
2024-08-01 27.70 28.62 26.84 27.37 0.0M
2024-07-31 27.76 27.96 26.73 27.42 0.1M
2024-07-30 28.67 28.74 27.40 28.01 0.1M
2024-07-29 29.22 29.22 28.38 28.66 0.0M
2024-07-26 27.60 28.85 27.60 28.46 0.0M
2024-07-25 29.04 29.11 27.56 27.56 0.0M
2024-07-24 30.62 30.65 28.86 29.02 0.0M
2024-07-23 31.44 31.70 31.15 31.18 0.0M
2024-07-22 30.68 31.13 30.49 30.94 0.0M
2024-07-19 29.63 30.60 29.55 30.19 0.0M
2024-07-18 31.31 31.31 29.88 30.69 0.0M
2024-07-17 31.00 31.27 30.60 31.08 0.0M
2024-07-16 32.68 32.68 31.61 31.94 0.0M
2024-07-15 32.58 33.08 32.32 32.61 0.0M
2024-07-12 32.77 32.97 32.33 32.52 0.0M
2024-07-11 34.08 34.24 32.36 32.82 0.0M
2024-07-10 33.84 34.54 33.50 34.50 0.0M
2024-07-09 34.72 34.72 33.41 33.51 0.0M
2024-07-08 34.81 34.81 34.30 34.49 0.0M
2024-07-05 33.77 34.81 33.77 34.71 0.0M
2024-07-03 33.50 33.76 33.41 33.71 0.0M
2024-07-02 32.81 33.62 32.81 33.58 0.0M
2024-07-01 32.11 33.26 31.75 33.15 0.0M
2024-06-28 32.82 33.00 31.86 32.20 0.0M
2024-06-27 33.00 33.19 32.64 32.71 0.0M
2024-06-26 32.17 32.81 32.17 32.59 0.0M
2024-06-25 31.92 32.46 31.92 32.46 0.0M
2024-06-24 32.44 32.67 31.85 32.07 0.0M
2024-06-21 31.89 32.40 31.88 32.37 0.0M
2024-06-20 31.93 31.93 31.24 31.74 0.0M
2024-06-18 32.54 32.54 31.75 31.91 0.0M
2024-06-17 31.38 32.52 31.19 32.25 0.0M
2024-06-14 30.63 31.47 30.56 31.34 0.0M
2024-06-13 31.29 31.47 30.99 31.24 0.0M
2024-06-12 30.50 31.49 30.18 31.29 0.0M
2024-06-11 29.10 30.00 29.07 30.00 0.0M
2024-06-10 28.97 29.39 28.97 29.39 0.0M
2024-06-07 29.05 29.16 28.76 28.91 0.0M
2024-06-06 28.99 29.01 28.52 28.97 0.0M
2024-06-05 28.21 28.89 27.97 28.86 0.0M
2024-06-04 27.31 27.86 27.07 27.86 0.0M
2024-06-03 27.83 27.90 27.00 27.57 0.0M
2024-05-31 27.71 27.78 26.41 27.78 0.0M
2024-05-30 28.76 28.93 27.67 27.77 0.0M
2024-05-29 29.21 29.97 29.21 29.70 0.0M
2024-05-28 29.64 29.85 29.47 29.85 0.0M
2024-05-24 29.45 30.03 29.19 29.90 0.0M
2024-05-23 30.42 30.42 29.29 29.50 0.0M
2024-05-22 30.22 30.22 29.71 29.93 0.0M
2024-05-21 29.41 30.27 29.36 29.86 0.0M
2024-05-20 28.75 29.51 28.75 29.37 0.0M
2024-05-17 28.94 28.94 28.41 28.62 0.0M
2024-05-16 29.00 29.31 28.75 28.75 0.0M
2024-05-15 28.45 29.17 28.31 29.13 0.0M
2024-05-14 27.57 28.18 27.51 28.14 0.0M
2024-05-13 28.24 28.24 27.36 27.74 0.0M
2024-05-10 27.85 27.98 27.72 27.92 0.0M
2024-05-09 27.47 27.62 27.16 27.62 0.0M
2024-05-08 27.00 27.54 27.00 27.32 0.0M
2024-05-07 27.70 27.73 27.24 27.24 0.0M
2024-05-06 27.04 27.82 26.85 27.82 0.0M
2024-05-03 26.44 26.90 26.44 26.89 0.0M
2024-05-02 25.85 25.85 25.39 25.75 0.0M
2024-05-01 25.00 26.24 24.99 25.38 0.0M
2024-04-30 26.24 26.25 24.69 24.69 0.0M
2024-04-29 26.85 26.85 26.09 26.38 0.0M
2024-04-26 27.84 27.84 26.98 26.99 0.1M
2024-04-25 25.24 26.14 24.70 26.13 0.1M
2024-04-24 27.58 27.76 27.10 27.44 0.0M
2024-04-23 26.71 27.27 26.65 27.23 0.0M
2024-04-22 26.12 26.56 25.88 26.38 0.0M
2024-04-19 26.67 26.85 25.99 26.12 0.0M
2024-04-18 27.59 27.81 26.81 26.82 0.0M
2024-04-17 28.57 28.73 27.80 27.91 0.0M
2024-04-16 28.18 28.78 28.18 28.30 0.0M
2024-04-15 29.74 29.89 28.12 28.12 0.0M
2024-04-12 29.58 29.70 29.04 29.27 0.0M
2024-04-11 29.84 30.30 29.48 30.20 0.0M
2024-04-10 29.28 29.60 29.06 29.60 0.0M
2024-04-09 30.02 30.18 29.38 29.99 0.0M
2024-04-08 29.90 30.00 29.59 29.84 0.0M
2024-04-05 29.24 30.03 29.24 29.94 0.0M
2024-04-04 29.83 30.31 28.90 28.90 0.0M
2024-04-03 29.17 29.62 29.14 29.22 0.0M
2024-04-02 29.09 29.50 28.97 29.38 0.0M
2024-04-01 29.79 30.29 29.58 29.86 0.0M
2024-03-28 29.45 29.48 29.19 29.24 0.0M
2024-03-27 29.62 29.71 29.10 29.45 0.0M
2024-03-26 30.13 30.13 29.48 29.54 0.0M
2024-03-25 30.13 30.13 29.57 29.71 0.0M
2024-03-22 30.46 30.66 30.20 30.51 0.0M
2024-03-21 30.61 30.76 30.37 30.64 0.0M
2024-03-20 29.68 30.11 29.44 29.97 0.0M
2024-03-19 29.08 29.52 28.75 29.47 0.0M
2024-03-18 28.58 29.36 28.58 28.93 0.0M
2024-03-15 29.65 29.65 28.51 28.90 0.1M
2024-03-14 29.46 30.49 29.12 30.14 0.1M
2024-03-13 29.21 29.21 28.36 28.73 0.1M
2024-03-12 27.83 28.78 27.69 28.76 0.0M
2024-03-11 27.18 27.45 26.96 27.33 0.0M
2024-03-08 27.88 28.16 27.36 27.62 0.0M
2024-03-07 27.51 28.20 27.08 28.20 0.0M
2024-03-06 27.20 27.40 26.61 27.03 0.0M
2024-03-05 28.56 28.56 26.89 27.12 0.0M
2024-03-04 28.69 29.12 28.57 28.83 0.0M
2024-03-01 28.50 29.03 28.43 29.00 0.0M
2024-02-29 27.92 28.73 27.75 28.72 0.0M
2024-02-28 27.90 28.08 27.60 27.89 0.0M
2024-02-27 28.00 28.00 27.46 27.93 0.0M
2024-02-26 28.40 28.40 27.91 27.96 0.0M
2024-02-23 28.95 29.05 28.24 28.36 0.0M
2024-02-22 28.18 28.65 28.15 28.45 0.1M
2024-02-21 26.90 27.29 26.82 27.29 0.0M
2024-02-20 27.41 27.58 26.75 27.32 0.0M
2024-02-16 27.91 27.99 27.52 27.52 0.0M
2024-02-15 28.18 28.18 27.68 27.89 0.0M
2024-02-14 28.14 28.29 27.65 28.13 0.0M
2024-02-13 27.61 28.29 27.49 27.80 0.0M
2024-02-12 29.50 29.70 29.03 29.04 0.0M
2024-02-09 29.21 29.87 29.20 29.85 0.0M
2024-02-08 29.03 29.05 28.77 29.03 0.0M
2024-02-07 27.99 29.01 27.99 29.01 0.1M
2024-02-06 27.99 28.06 27.53 27.84 0.0M
2024-02-05 28.49 28.53 27.63 27.84 0.0M
2024-02-02 27.78 28.80 27.71 28.66 0.1M
2024-02-01 27.64 28.17 27.50 27.68 0.0M
2024-01-31 27.98 29.18 26.78 26.84 0.1M
2024-01-30 28.92 28.92 28.07 28.36 0.1M
2024-01-29 28.05 28.53 27.88 28.50 0.0M
2024-01-26 27.72 27.98 27.60 27.78 0.0M
2024-01-25 27.80 28.10 27.58 27.82 0.0M
2024-01-24 27.49 27.93 27.39 27.55 0.0M
2024-01-23 26.51 27.10 26.51 27.10 0.0M
2024-01-22 27.03 27.05 26.39 26.77 0.0M
2024-01-19 26.50 27.01 26.46 27.01 0.0M
2024-01-18 26.19 26.46 25.96 26.46 0.0M
2024-01-17 25.50 25.90 25.50 25.90 0.0M
2024-01-16 26.37 26.38 25.80 25.97 0.0M
2024-01-12 25.49 25.77 25.39 25.77 0.0M
2024-01-11 25.44 25.65 24.96 25.25 0.0M