T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)

NVDX
🏛️ 미국 →
19.28
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.73 7.73 7.63 7.68 1,441.5K
09:31 7.69 7.81 7.66 7.77 127.1K
09:32 7.80 7.84 7.76 7.80 79.4K
09:33 7.80 7.85 7.76 7.85 104.7K
09:34 7.86 7.86 7.82 7.84 36.1K
09:35 7.80 7.92 7.80 7.91 97.3K
09:36 7.90 7.99 7.90 7.98 219.7K
09:37 7.98 8.07 7.98 8.07 159.6K
09:38 8.06 8.08 7.99 8.05 104.8K
09:39 8.03 8.17 8.03 8.17 100.0K
09:40 8.15 8.19 8.14 8.18 147.1K
09:41 8.18 8.23 8.11 8.11 175.6K
09:42 8.13 8.13 8.09 8.12 70.9K
09:43 8.12 8.17 8.12 8.14 99.5K
09:44 8.13 8.13 8.07 8.07 65.5K
09:45 8.07 8.12 8.04 8.10 84.7K
09:46 8.11 8.16 8.11 8.14 103.7K
09:47 8.15 8.22 8.15 8.22 185.3K
09:48 8.21 8.30 8.21 8.30 156.9K
09:49 8.25 8.28 8.24 8.27 51.6K
09:50 8.28 8.28 8.22 8.26 68.7K
09:51 8.30 8.30 8.22 8.22 34.9K
09:52 8.25 8.27 8.24 8.25 91.7K
09:53 8.23 8.23 8.17 8.18 81.3K
09:54 8.15 8.15 8.09 8.15 103.4K
09:55 8.16 8.16 8.14 8.16 18.8K
09:56 8.16 8.20 8.13 8.19 52.9K
09:57 8.18 8.18 8.13 8.15 28.9K
09:58 8.16 8.16 8.11 8.13 39.4K
09:59 8.13 8.13 8.08 8.09 72.9K
10:00 8.07 8.22 8.04 8.20 376.5K
10:01 8.22 8.23 8.13 8.16 346.8K
10:02 8.14 8.14 8.06 8.08 34.1K
10:03 8.06 8.06 7.96 7.96 71.6K
10:04 7.97 7.97 7.84 7.88 82.8K
10:05 7.88 7.94 7.88 7.92 108.9K
10:06 7.93 8.05 7.93 8.02 58.8K
10:07 8.04 8.05 7.99 8.05 170.1K
10:08 8.06 8.08 8.03 8.03 33.2K
10:09 8.08 8.13 8.08 8.11 99.8K
10:10 8.11 8.13 8.09 8.13 15.0K
10:11 8.10 8.10 8.02 8.03 62.1K
10:12 8.02 8.03 7.99 8.00 268.4K
10:13 8.00 8.04 8.00 8.00 55.4K
10:14 8.00 8.00 7.95 7.97 16.9K
10:15 7.98 8.00 7.96 8.00 128.7K
10:16 8.01 8.01 7.98 7.98 134.3K
10:17 7.95 7.95 7.91 7.93 23.5K
10:18 7.92 7.94 7.92 7.93 184.8K
10:19 7.91 8.00 7.91 7.98 68.1K
10:20 7.97 7.99 7.96 7.98 29.7K
10:21 7.92 7.95 7.88 7.91 46.3K
10:22 7.91 7.91 7.85 7.85 31.3K
10:23 7.85 7.85 7.79 7.83 53.6K
10:24 7.82 7.82 7.75 7.76 71.5K
10:25 7.79 7.80 7.72 7.72 101.2K
10:26 7.71 7.73 7.68 7.69 73.8K
10:27 7.68 7.70 7.62 7.65 123.4K
10:28 7.60 7.63 7.60 7.63 36.6K
10:29 7.68 7.68 7.63 7.63 28.5K
10:30 7.69 7.74 7.69 7.71 94.0K
10:31 7.74 7.77 7.74 7.74 65.7K
10:32 7.73 7.74 7.69 7.69 36.0K
10:33 7.67 7.68 7.65 7.65 25.4K
10:34 7.66 7.66 7.57 7.58 200.1K
10:35 7.60 7.61 7.55 7.61 50.2K
10:36 7.57 7.62 7.53 7.57 113.3K
10:37 7.57 7.57 7.46 7.46 91.4K
10:38 7.46 7.48 7.41 7.45 78.6K
10:39 7.43 7.47 7.43 7.47 24.1K
10:40 7.50 7.52 7.49 7.51 46.2K
10:41 7.51 7.51 7.45 7.47 39.4K
10:42 7.50 7.50 7.46 7.49 15.0K
10:43 7.50 7.56 7.49 7.56 87.5K
10:44 7.57 7.61 7.57 7.60 87.7K
10:45 7.58 7.65 7.58 7.65 236.1K
10:46 7.64 7.66 7.62 7.62 75.3K
10:47 7.62 7.63 7.59 7.63 25.4K
10:48 7.61 7.62 7.56 7.60 162.6K
10:49 7.59 7.59 7.54 7.57 30.3K
10:50 7.58 7.63 7.56 7.63 52.8K
10:51 7.64 7.67 7.64 7.67 11.8K
10:52 7.68 7.73 7.65 7.73 57.9K
10:53 7.74 7.77 7.72 7.77 28.7K
10:54 7.76 7.78 7.75 7.78 22.2K
10:55 7.76 7.76 7.74 7.74 119.8K
10:56 7.73 7.74 7.71 7.71 20.9K
10:57 7.71 7.74 7.70 7.74 160.8K
10:58 7.71 7.72 7.68 7.68 19.2K
10:59 7.67 7.67 7.63 7.64 75.0K
11:00 7.62 7.66 7.62 7.66 33.5K
11:01 7.66 7.75 7.65 7.72 114.5K
11:02 7.70 7.71 7.70 7.71 9.1K
11:03 7.73 7.73 7.72 7.72 4.6K
11:04 7.74 7.75 7.72 7.73 39.7K
11:05 7.74 7.79 7.74 7.79 27.9K
11:06 7.79 7.83 7.79 7.82 23.0K
11:07 7.84 7.93 7.84 7.92 202.5K
11:08 7.92 7.92 7.88 7.91 77.9K
11:09 7.93 7.99 7.93 7.99 51.4K
11:10 7.98 7.99 7.95 7.95 56.6K
11:11 7.96 7.99 7.96 7.99 34.1K
11:12 8.00 8.08 8.00 8.03 91.0K
11:13 8.04 8.04 8.01 8.02 51.4K
11:14 8.02 8.05 8.01 8.05 28.8K
11:15 8.07 8.09 8.04 8.06 31.0K
11:16 8.05 8.05 8.00 8.01 10.5K
11:17 8.01 8.03 8.01 8.03 23.9K
11:18 8.02 8.04 7.99 7.99 51.4K
11:19 8.00 8.00 7.98 7.98 76.0K
11:20 7.99 7.99 7.97 7.97 20.8K
11:21 7.98 8.00 7.97 7.99 144.9K
11:22 7.98 7.99 7.93 7.97 30.3K
11:23 7.97 7.97 7.93 7.93 6.3K
11:24 7.94 7.97 7.94 7.96 42.9K
11:25 7.98 8.01 7.98 8.01 156.2K
11:26 8.04 8.04 8.03 8.04 23.3K
11:27 8.03 8.06 7.99 7.99 25.2K
11:28 8.00 8.02 8.00 8.02 41.3K
11:29 8.05 8.05 8.01 8.01 15.8K
11:30 8.01 8.02 7.99 8.02 14.4K
11:31 8.03 8.07 8.02 8.07 19.9K
11:32 8.08 8.10 8.08 8.09 32.7K
11:33 8.10 8.13 8.10 8.12 14.2K
11:34 8.11 8.12 8.09 8.12 28.8K
11:35 8.12 8.13 8.10 8.10 8.0K
11:36 8.09 8.13 8.09 8.12 11.9K
11:37 8.12 8.12 8.07 8.09 49.0K
11:38 8.10 8.10 8.05 8.09 42.0K
11:39 8.10 8.15 8.10 8.14 62.9K
11:40 8.14 8.20 8.14 8.19 108.6K
11:41 8.19 8.21 8.18 8.20 168.1K
11:42 8.20 8.23 8.20 8.23 91.6K
11:43 8.23 8.25 8.23 8.25 82.3K
11:44 8.22 8.22 8.19 8.19 55.0K
11:45 8.18 8.18 8.14 8.14 59.3K
11:46 8.12 8.14 8.10 8.11 96.5K
11:47 8.11 8.13 8.11 8.13 34.5K
11:48 8.14 8.17 8.14 8.15 27.9K
11:49 8.16 8.18 8.16 8.18 62.5K
11:50 8.17 8.19 8.17 8.17 25.1K
11:51 8.14 8.16 8.14 8.16 22.4K
11:52 8.15 8.16 8.11 8.12 34.5K
11:53 8.11 8.15 8.10 8.15 52.5K
11:54 8.15 8.17 8.15 8.16 12.1K
11:55 8.15 8.15 8.14 8.14 16.2K
11:56 8.14 8.14 8.11 8.12 14.7K
11:57 8.12 8.12 8.11 8.11 4.9K
11:58 8.10 8.10 8.05 8.05 33.6K
11:59 8.05 8.05 8.02 8.02 74.0K
12:00 8.02 8.02 7.97 7.98 68.2K
12:01 7.97 8.01 7.97 8.01 27.9K
12:02 8.02 8.06 8.02 8.06 28.0K
12:03 8.06 8.07 8.02 8.02 7.9K
12:04 8.01 8.01 7.99 8.01 15.1K
12:05 7.98 7.98 7.98 7.98 6.0K
12:06 8.00 8.00 7.99 8.00 14.1K
12:07 7.95 7.95 7.92 7.94 66.6K
12:08 7.97 8.00 7.97 8.00 62.0K
12:09 7.99 7.99 7.98 7.98 9.8K
12:10 7.96 7.96 7.92 7.93 46.5K
12:11 7.94 7.95 7.93 7.95 74.0K
12:12 7.95 7.97 7.95 7.96 81.3K
12:13 7.95 7.96 7.93 7.93 76.6K
12:14 7.94 7.94 7.93 7.94 38.1K
12:15 7.93 7.96 7.93 7.96 23.3K
12:16 7.96 7.99 7.95 7.99 56.3K
12:17 7.99 8.00 7.98 7.98 6.7K
12:18 7.97 7.97 7.97 7.97 13.4K
12:19 7.98 8.00 7.98 8.00 32.5K
12:20 7.99 8.00 7.98 8.00 7.4K
12:21 7.99 7.99 7.96 7.97 17.1K
12:22 8.00 8.02 8.00 8.02 51.8K
12:23 8.01 8.01 7.99 8.01 24.7K
12:24 7.98 7.99 7.98 7.99 35.1K
12:25 8.00 8.01 8.00 8.00 22.0K
12:26 8.00 8.04 8.00 8.03 18.3K
12:27 8.02 8.03 8.01 8.02 35.9K
12:28 8.04 8.04 8.01 8.02 17.0K
12:29 8.02 8.02 8.00 8.00 4.4K
12:30 8.01 8.02 8.01 8.02 40.4K
12:31 8.03 8.03 8.01 8.02 57.5K
12:32 8.01 8.05 8.01 8.05 36.7K
12:33 8.04 8.05 8.04 8.05 43.9K
12:34 8.06 8.06 8.04 8.06 106.1K
12:35 8.07 8.07 8.07 8.07 2.3K
12:36 8.07 8.07 8.02 8.03 13.9K
12:37 8.02 8.03 8.00 8.00 40.3K
12:38 7.99 7.99 7.97 7.97 34.5K
12:39 7.99 7.99 7.97 7.97 23.2K
12:40 7.98 7.98 7.94 7.94 38.2K
12:41 7.93 7.96 7.93 7.96 15.4K
12:42 7.97 7.97 7.95 7.95 33.3K
12:43 7.99 7.99 7.96 7.96 48.5K
12:44 7.94 7.95 7.94 7.95 28.3K
12:45 7.94 7.96 7.94 7.96 5.6K
12:46 7.97 7.98 7.97 7.98 29.7K
12:47 7.97 7.98 7.96 7.98 22.0K
12:48 7.99 7.99 7.98 7.99 56.5K
12:49 8.00 8.02 8.00 8.00 20.7K
12:50 7.98 7.99 7.98 7.98 25.7K
12:51 8.00 8.01 8.00 8.00 26.2K
12:52 8.02 8.03 7.99 7.99 59.7K
12:53 7.96 7.96 7.93 7.94 49.2K
12:54 7.91 7.94 7.91 7.94 33.4K
12:55 7.95 7.95 7.95 7.95 0.8K
12:56 7.95 7.95 7.94 7.94 13.4K
12:57 7.92 7.92 7.89 7.89 76.9K
12:58 7.89 7.90 7.88 7.89 77.0K
12:59 7.90 7.92 7.90 7.91 25.9K
13:00 7.91 7.91 7.89 7.90 29.6K
13:01 7.88 7.89 7.88 7.88 45.4K
13:02 7.87 7.87 7.86 7.87 31.3K
13:03 7.87 7.87 7.87 7.87 6.3K
13:04 7.87 7.87 7.86 7.86 32.2K
13:05 7.86 7.90 7.86 7.90 56.4K
13:06 7.89 7.90 7.88 7.89 26.1K
13:07 7.89 7.89 7.89 7.89 1.2K
13:08 7.92 7.93 7.92 7.92 45.4K
13:09 7.92 7.96 7.92 7.96 60.2K
13:10 7.96 7.97 7.95 7.95 24.8K
13:11 7.95 7.95 7.95 7.95 7.6K
13:12 7.90 7.90 7.89 7.89 52.8K
13:13 7.89 7.90 7.89 7.90 21.5K
13:14 7.92 7.92 7.92 7.92 19.8K
13:15 7.90 7.91 7.90 7.91 68.7K
13:16 7.93 7.95 7.93 7.93 3.5K
13:17 7.93 7.98 7.93 7.98 44.3K
13:18 7.97 7.97 7.95 7.95 4.8K
13:19 7.93 7.93 7.92 7.92 12.9K
13:20 7.92 7.94 7.92 7.94 44.7K
13:21 7.94 7.94 7.88 7.88 7.8K
13:22 7.87 7.87 7.84 7.84 27.0K
13:23 7.81 7.83 7.81 7.81 60.4K
13:24 7.82 7.84 7.82 7.84 99.7K
13:25 7.87 7.87 7.83 7.85 5.2K
13:26 7.83 7.84 7.83 7.84 1.9K
13:27 7.81 7.83 7.81 7.83 20.2K
13:28 7.82 7.82 7.82 7.82 38.5K
13:29 7.82 7.82 7.82 7.82 10.4K
13:30 7.81 7.87 7.81 7.85 95.8K
13:31 7.85 7.88 7.85 7.88 10.7K
13:32 7.88 7.88 7.85 7.86 23.9K
13:33 7.86 7.88 7.86 7.88 46.2K
13:34 7.88 7.89 7.85 7.85 26.0K
13:35 7.85 7.85 7.80 7.80 31.8K
13:36 7.81 7.82 7.81 7.82 9.6K
13:37 7.81 7.83 7.81 7.83 25.8K
13:38 7.83 7.84 7.82 7.84 15.2K
13:39 7.87 7.88 7.87 7.88 61.2K
13:40 7.89 7.90 7.89 7.90 40.6K
13:41 7.91 7.94 7.91 7.94 19.6K
13:42 7.93 7.96 7.93 7.94 38.6K
13:43 7.93 7.93 7.91 7.92 86.0K
13:44 7.93 7.96 7.93 7.96 26.1K
13:45 7.96 7.98 7.94 7.98 66.4K
13:46 7.98 8.00 7.96 8.00 49.5K
13:47 8.01 8.04 8.01 8.04 53.1K
13:48 8.03 8.05 8.02 8.05 32.3K
13:49 8.04 8.04 8.01 8.01 29.3K
13:50 8.02 8.05 8.00 8.05 38.6K
13:51 8.04 8.04 8.03 8.03 12.1K
13:52 8.01 8.01 8.00 8.00 18.0K
13:53 8.01 8.01 8.00 8.00 2.1K
13:54 8.03 8.04 8.03 8.04 17.2K
13:55 8.02 8.03 7.99 8.01 6.8K
13:56 7.99 7.99 7.96 7.98 23.1K
13:57 7.94 7.94 7.93 7.94 15.9K
13:58 7.95 8.01 7.95 7.99 184.9K
13:59 8.01 8.02 8.01 8.01 12.0K
14:00 8.02 8.06 8.00 8.05 19.1K
14:01 8.05 8.13 8.05 8.12 103.1K
14:02 8.11 8.11 8.10 8.11 39.0K
14:03 8.10 8.15 8.10 8.14 40.3K
14:04 8.13 8.13 8.10 8.11 9.4K
14:05 8.12 8.13 8.07 8.09 90.4K
14:06 8.09 8.12 8.09 8.12 3.5K
14:07 8.12 8.15 8.12 8.15 52.5K
14:08 8.15 8.17 8.15 8.16 63.4K
14:09 8.15 8.15 8.13 8.14 33.8K
14:10 8.14 8.19 8.14 8.18 53.1K
14:11 8.18 8.18 8.16 8.18 22.1K
14:12 8.17 8.18 8.17 8.18 97.9K
14:13 8.18 8.18 8.17 8.17 45.5K
14:14 8.19 8.20 8.18 8.19 54.4K
14:15 8.19 8.19 8.15 8.15 133.4K
14:16 8.15 8.18 8.14 8.14 18.2K
14:17 8.15 8.17 8.15 8.15 24.2K
14:18 8.16 8.16 8.16 8.16 47.8K
14:19 8.20 8.20 8.18 8.19 29.5K
14:20 8.18 8.20 8.15 8.20 29.0K
14:21 8.21 8.22 8.20 8.22 11.6K
14:22 8.23 8.26 8.23 8.24 66.1K
14:23 8.26 8.26 8.25 8.25 40.8K
14:24 8.25 8.25 8.19 8.20 72.8K
14:25 8.20 8.20 8.20 8.20 44.6K
14:26 8.21 8.24 8.20 8.20 33.6K
14:27 8.20 8.20 8.17 8.18 25.0K
14:28 8.21 8.21 8.18 8.20 12.4K
14:29 8.20 8.23 8.20 8.23 33.1K
14:30 8.22 8.22 8.19 8.19 19.0K
14:31 8.17 8.23 8.17 8.21 57.1K
14:32 8.21 8.24 8.21 8.24 3.3K
14:33 8.22 8.22 8.19 8.20 12.0K
14:35 8.18 8.18 8.16 8.18 9.8K
14:36 8.18 8.22 8.18 8.22 2.9K
14:37 8.22 8.23 8.21 8.22 13.4K
14:38 8.21 8.22 8.21 8.21 4.5K
14:39 8.24 8.25 8.23 8.23 18.6K
14:40 8.21 8.24 8.21 8.24 3.2K
14:41 8.25 8.25 8.23 8.25 17.3K
14:42 8.25 8.27 8.21 8.21 50.0K
14:43 8.26 8.30 8.26 8.30 22.6K
14:44 8.28 8.30 8.28 8.30 33.4K
14:45 8.30 8.30 8.29 8.30 66.5K
14:46 8.30 8.33 8.30 8.32 94.3K
14:47 8.30 8.34 8.30 8.32 88.1K
14:48 8.31 8.36 8.31 8.36 44.9K
14:49 8.36 8.38 8.36 8.37 31.6K
14:50 8.37 8.38 8.36 8.38 14.1K
14:51 8.38 8.42 8.38 8.41 153.9K
14:52 8.42 8.45 8.42 8.44 61.1K
14:53 8.45 8.48 8.45 8.47 91.4K
14:54 8.44 8.48 8.44 8.44 51.0K
14:55 8.44 8.46 8.43 8.44 21.1K
14:56 8.45 8.47 8.42 8.43 33.8K
14:57 8.43 8.46 8.41 8.45 32.2K
14:58 8.45 8.45 8.42 8.41 16.0K
14:59 8.40 8.43 8.40 8.41 37.9K
15:00 8.38 8.40 8.37 8.38 71.5K
15:01 8.36 8.36 8.33 8.33 70.4K
15:02 8.33 8.33 8.26 8.26 21.8K
15:03 8.29 8.29 8.28 8.29 6.5K
15:04 8.28 8.33 8.28 8.33 30.4K
15:05 8.34 8.37 8.33 8.33 35.0K
15:06 8.33 8.37 8.33 8.37 22.1K
15:07 8.37 8.42 8.35 8.42 121.9K
15:08 8.41 8.43 8.39 8.41 27.3K
15:09 8.39 8.39 8.38 8.39 65.8K
15:10 8.38 8.38 8.33 8.36 11.5K
15:11 8.34 8.35 8.31 8.31 19.7K
15:12 8.35 8.35 8.35 8.35 11.1K
15:13 8.33 8.34 8.32 8.34 15.6K
15:14 8.31 8.31 8.29 8.29 48.8K
15:15 8.28 8.29 8.24 8.27 58.5K
15:16 8.23 8.24 8.20 8.22 45.0K
15:17 8.23 8.25 8.22 8.23 45.1K
15:18 8.24 8.24 8.21 8.23 17.9K
15:19 8.24 8.24 8.23 8.23 2.6K
15:20 8.24 8.30 8.24 8.30 47.9K
15:21 8.30 8.31 8.28 8.31 22.5K
15:22 8.33 8.33 8.29 8.29 13.6K
15:23 8.29 8.29 8.28 8.29 14.5K
15:24 8.25 8.25 8.19 8.20 109.2K
15:25 8.21 8.23 8.21 8.23 20.9K
15:26 8.25 8.26 8.24 8.26 18.4K
15:27 8.28 8.30 8.28 8.28 36.2K
15:28 8.30 8.32 8.30 8.31 25.9K
15:29 8.32 8.33 8.28 8.29 27.5K
15:30 8.28 8.28 8.28 8.28 16.7K
15:31 8.28 8.30 8.28 8.29 1.9K
15:32 8.29 8.30 8.29 8.30 18.5K
15:33 8.29 8.29 8.27 8.27 7.8K
15:34 8.27 8.27 8.25 8.25 4.8K
15:35 8.25 8.25 8.25 8.25 5.6K
15:36 8.27 8.27 8.26 8.26 6.3K
15:37 8.27 8.27 8.23 8.25 31.6K
15:38 8.24 8.24 8.24 8.24 3.3K
15:39 8.21 8.23 8.21 8.21 125.2K
15:40 8.22 8.23 8.21 8.21 22.1K
15:41 8.22 8.23 8.20 8.23 37.0K
15:42 8.25 8.26 8.25 8.25 27.4K
15:43 8.24 8.24 8.21 8.21 3.5K
15:44 8.21 8.25 8.21 8.25 18.9K
15:45 8.25 8.26 8.25 8.25 19.1K
15:46 8.22 8.23 8.22 8.22 40.8K
15:47 8.22 8.25 8.22 8.25 19.4K
15:48 8.26 8.26 8.25 8.26 4.8K
15:49 8.27 8.31 8.27 8.30 7.4K
15:50 8.21 8.23 8.21 8.23 42.1K
15:51 8.21 8.23 8.18 8.18 31.2K
15:52 8.19 8.19 8.15 8.17 72.6K
15:53 8.17 8.17 8.14 8.15 8.5K
15:54 8.17 8.19 8.17 8.17 44.9K
15:55 8.13 8.13 8.10 8.10 141.4K
15:56 8.09 8.09 8.07 8.09 26.1K
15:57 8.09 8.10 8.06 8.06 9.3K
15:58 8.05 8.05 8.03 8.03 17.5K
15:59 8.01 8.02 7.97 7.97 105.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음