T-REX 2X Long NFLX Daily Target ETF (NFLU)

NFLU
🏛️ 미국 →
57.58
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 57.60 57.99 57.00 57.58 0.0M
2025-09-25 56.90 58.50 56.05 57.58 0.1M
2025-09-24 58.81 58.81 56.38 57.31 0.1M
2025-09-23 59.31 59.51 57.73 58.75 0.1M
2025-09-22 59.15 59.85 58.31 59.46 0.1M
2025-09-19 58.44 59.74 57.79 59.57 0.1M
2025-09-18 59.35 60.13 57.54 57.96 0.1M
2025-09-17 59.08 60.30 57.74 60.03 0.2M
2025-09-16 57.62 57.86 56.89 57.05 0.1M
2025-09-15 55.96 57.84 54.71 57.21 0.1M
2025-09-12 57.26 58.08 55.50 55.95 0.1M
2025-09-11 62.27 62.42 56.51 57.78 0.2M
2025-09-10 63.69 63.75 61.87 61.95 0.1M
2025-09-09 62.07 63.71 61.99 63.57 0.1M
2025-09-08 62.00 62.41 60.83 61.63 0.1M
2025-09-05 63.58 63.88 61.22 61.52 0.1M
2025-09-04 60.09 63.39 60.08 63.20 0.1M
2025-09-03 58.18 60.00 58.07 59.79 0.1M
2025-09-02 57.26 58.98 55.89 58.98 0.1M
2025-08-29 60.13 60.13 57.60 58.16 0.1M
2025-08-28 59.67 61.32 59.04 60.66 0.1M
2025-08-27 60.13 60.37 59.06 59.75 0.1M
2025-08-26 60.03 60.37 58.91 60.05 0.1M
2025-08-25 58.05 61.03 57.98 59.32 0.2M
2025-08-22 58.48 59.00 57.41 58.62 0.1M
2025-08-21 58.59 59.78 57.68 58.22 0.0M
2025-08-20 59.27 60.01 57.24 59.26 0.1M
2025-08-19 62.01 62.60 57.26 59.12 0.2M
2025-08-18 61.61 63.00 61.51 62.59 0.1M
2025-08-15 61.25 62.41 60.81 61.92 0.1M
2025-08-14 59.28 62.30 59.28 60.75 0.2M
2025-08-13 61.50 61.66 58.35 58.76 0.1M
2025-08-12 60.59 61.21 58.78 60.63 0.1M
2025-08-11 59.51 60.30 58.26 60.17 0.1M
2025-08-08 56.62 59.46 56.31 59.33 0.1M
2025-08-07 56.66 57.28 55.39 55.90 0.1M
2025-08-06 53.88 56.33 53.87 56.24 0.1M
2025-08-05 55.67 55.68 53.03 53.41 0.0M
2025-08-04 55.06 56.19 54.78 55.34 0.0M
2025-08-01 54.72 56.25 53.93 54.35 0.1M
2025-07-31 57.32 57.32 54.36 54.36 0.1M
2025-07-30 55.49 57.00 55.25 56.73 0.1M
2025-07-29 56.50 56.50 55.02 55.50 0.1M
2025-07-28 56.89 58.25 55.59 56.25 0.1M
2025-07-25 56.41 57.33 56.30 56.83 0.1M
2025-07-24 56.69 57.10 55.08 56.73 0.1M
2025-07-23 57.63 57.65 56.01 56.10 0.2M
2025-07-22 61.71 61.88 57.32 57.32 0.2M
2025-07-21 59.55 62.47 58.69 61.72 0.3M
2025-07-18 63.43 63.43 58.94 59.76 0.6M
2025-07-17 64.50 67.44 63.60 67.33 0.3M
2025-07-16 65.50 65.98 64.15 64.64 0.1M
2025-07-15 65.52 66.35 63.48 65.39 0.1M
2025-07-14 63.83 66.21 63.83 65.64 0.1M
2025-07-11 65.50 65.50 62.40 64.11 0.1M
2025-07-10 68.19 68.25 63.81 64.71 0.1M
2025-07-09 66.90 68.81 66.12 68.81 0.0M
2025-07-08 68.37 68.40 65.60 67.17 0.0M
2025-07-07 68.50 68.76 67.26 68.36 0.0M
2025-07-03 68.52 69.89 67.72 69.65 0.0M
2025-07-02 69.32 69.72 66.72 68.38 0.1M
2025-07-01 74.12 74.12 67.95 69.55 0.1M
2025-06-30 73.51 74.49 72.21 74.31 0.0M
2025-06-27 70.76 73.09 70.22 72.62 0.0M
2025-06-26 67.76 70.91 67.76 70.64 0.0M
2025-06-25 68.42 69.67 67.30 67.64 0.0M
2025-06-24 66.18 68.15 65.41 67.98 0.1M
2025-06-23 63.40 65.33 61.47 65.33 0.1M
2025-06-20 62.78 64.56 62.22 63.11 0.1M
2025-06-18 62.69 63.54 62.02 62.12 0.0M
2025-06-17 61.77 63.00 61.56 61.89 0.0M
2025-06-16 61.44 62.50 61.41 62.48 0.0M
2025-06-13 60.45 61.99 60.10 61.19 0.0M
2025-06-12 61.95 62.95 61.21 61.51 0.0M
2025-06-11 60.13 62.77 59.68 62.01 0.1M
2025-06-10 61.85 62.02 58.07 60.38 0.1M
2025-06-09 64.35 64.35 62.30 62.54 0.0M
2025-06-06 66.22 66.22 63.85 64.24 0.0M
2025-06-05 64.43 66.48 64.01 65.27 0.1M
2025-06-04 62.51 64.49 62.51 64.25 0.1M
2025-06-03 62.30 63.08 61.32 62.09 0.1M
2025-06-02 60.28 62.17 59.95 62.17 0.1M
2025-05-30 60.10 61.36 58.37 61.01 0.1M
2025-05-29 61.34 61.34 57.91 58.79 0.1M
2025-05-28 61.55 61.72 61.10 61.31 0.0M
2025-05-27 60.08 61.50 59.67 61.46 0.1M
2025-05-23 58.61 59.52 58.50 58.96 0.0M
2025-05-22 59.71 60.25 59.16 59.52 0.0M
2025-05-21 59.40 61.57 59.27 59.98 0.1M
2025-05-20 59.18 59.77 58.49 59.77 0.0M
2025-05-19 58.03 59.69 57.70 59.69 0.1M
2025-05-16 60.21 60.21 58.63 59.78 0.1M
2025-05-15 55.41 59.31 55.41 58.27 0.1M
2025-05-14 54.04 56.00 53.64 55.70 0.1M
2025-05-13 52.10 55.36 51.79 54.67 0.1M
2025-05-12 53.64 53.64 51.32 51.91 0.1M
2025-05-09 55.44 55.55 54.26 54.89 0.0M
2025-05-08 57.30 57.30 54.82 55.29 0.1M
2025-05-07 55.18 57.09 54.96 56.43 0.1M
2025-05-06 53.76 55.58 53.76 54.65 0.1M
2025-05-05 52.40 55.28 51.75 54.30 0.2M
2025-05-02 54.79 56.80 54.41 56.54 0.1M
2025-05-01 53.23 55.24 52.85 54.36 0.0M
2025-04-30 52.42 54.33 51.54 54.31 0.1M
2025-04-29 51.73 53.88 50.87 53.67 0.0M
2025-04-28 51.41 52.64 49.88 52.21 0.1M
2025-04-25 51.00 51.78 50.60 51.49 0.1M
2025-04-24 46.61 51.40 46.61 50.96 0.1M
2025-04-23 46.75 47.88 45.44 46.75 0.2M
2025-04-22 42.99 48.05 42.99 46.02 0.4M
2025-04-21 41.30 44.19 40.57 41.75 0.4M
2025-04-17 40.39 41.38 39.20 40.56 0.4M
2025-04-16 40.66 41.22 38.64 39.60 0.2M
2025-04-15 38.63 42.12 38.63 40.71 0.2M
2025-04-14 37.38 38.56 36.33 37.20 0.1M
2025-04-11 36.42 38.19 35.48 36.14 0.1M
2025-04-10 37.25 37.99 34.34 36.51 0.1M
2025-04-09 31.63 38.65 31.63 38.25 0.1M
2025-04-08 35.91 36.66 31.92 32.91 0.1M
2025-04-07 29.53 35.39 29.20 32.84 0.1M
2025-04-04 34.93 35.17 31.68 31.89 0.1M
2025-04-03 35.29 38.99 35.29 36.68 0.1M
2025-04-02 37.01 39.10 37.01 38.22 0.1M
2025-04-01 37.68 37.95 36.33 37.65 0.0M
2025-03-31 36.89 38.04 35.44 37.97 0.1M
2025-03-28 41.07 41.41 37.82 38.11 0.1M
2025-03-27 41.44 42.80 41.08 41.85 0.0M
2025-03-26 43.29 43.38 41.00 41.36 0.1M
2025-03-25 42.07 43.73 41.96 43.73 0.1M
2025-03-24 41.29 41.73 39.82 41.34 0.1M
2025-03-21 38.91 40.77 38.91 40.54 0.0M
2025-03-20 39.59 41.09 39.46 39.80 0.0M
2025-03-19 38.59 41.18 38.17 40.56 0.1M
2025-03-18 38.84 39.40 36.95 38.09 0.0M
2025-03-17 38.86 41.22 38.65 39.85 0.2M
2025-03-14 36.16 37.31 35.98 37.24 0.0M
2025-03-13 36.99 37.29 34.88 35.00 0.1M
2025-03-12 37.17 37.92 36.00 37.45 0.1M
2025-03-11 34.06 36.50 34.06 35.68 0.0M
2025-03-10 34.20 34.23 32.51 33.23 0.0M
2025-03-07 36.10 36.31 32.69 35.28 0.1M
2025-03-06 42.64 42.64 36.00 36.60 0.0M
2025-03-05 42.79 44.57 42.50 44.06 0.1M
2025-03-04 42.37 43.67 40.39 42.61 0.0M
2025-03-03 43.69 44.30 42.03 42.63 0.0M
2025-02-28 42.23 43.39 41.78 43.17 0.0M
2025-02-27 44.77 44.78 41.79 41.84 0.0M
2025-02-26 43.23 45.13 43.05 44.31 0.0M
2025-02-25 44.31 44.40 41.35 43.08 0.0M
2025-02-24 45.87 46.56 43.90 44.07 0.0M
2025-02-21 48.06 48.06 45.21 45.38 0.0M
2025-02-20 49.09 49.09 46.77 47.52 0.0M
2025-02-19 48.40 49.37 47.73 49.32 0.0M
2025-02-18 51.09 51.09 47.50 48.54 0.1M
2025-02-14 49.61 51.25 49.20 50.86 0.0M
2025-02-13 47.88 49.76 47.88 49.76 0.0M
2025-02-12 45.74 47.95 45.29 47.88 0.0M
2025-02-11 47.23 47.26 45.76 46.12 0.0M
2025-02-10 47.77 48.53 47.12 48.11 0.1M
2025-02-07 46.86 48.04 46.20 46.69 0.1M
2025-02-06 46.80 47.02 46.02 47.02 0.0M
2025-02-05 44.58 46.62 44.34 46.62 0.1M
2025-02-04 43.86 46.24 43.64 45.06 0.1M
2025-02-03 43.02 44.46 42.48 43.68 0.1M
2025-01-31 43.47 44.70 43.27 43.45 0.0M
2025-01-30 44.18 45.19 43.09 43.40 0.0M
2025-01-29 43.74 44.31 42.99 43.74 0.0M
2025-01-28 42.91 43.65 41.91 43.10 0.1M
2025-01-27 43.31 44.14 42.26 43.15 0.2M
2025-01-24 44.45 44.45 42.81 43.72 0.1M
2025-01-23 41.79 44.42 41.79 44.42 0.2M
2025-01-22 45.15 45.24 41.47 41.73 0.4M
2025-01-21 34.54 36.57 33.94 35.36 0.2M
2025-01-17 34.21 34.59 33.62 34.09 0.1M
2025-01-16 34.16 34.83 32.86 32.86 0.0M
2025-01-15 32.16 33.47 32.07 33.29 0.0M
2025-01-14 32.95 33.03 31.53 31.85 0.0M
2025-01-13 32.29 33.21 32.18 32.72 0.0M
2025-01-10 34.98 34.98 32.39 32.53 0.1M
2025-01-08 36.12 36.44 35.50 35.67 0.0M
2025-01-07 36.07 36.63 35.15 35.98 0.0M
2025-01-06 36.71 36.94 35.50 36.19 0.0M
2025-01-03 37.24 37.51 36.16 36.18 0.0M
2025-01-02 37.51 37.51 36.01 36.63 0.0M