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 8.76 8.85 8.76 8.84 2,658.8K
09:31 8.84 8.86 8.79 8.86 147.2K
09:32 8.82 8.85 8.78 8.85 71.1K
09:33 8.86 8.90 8.83 8.89 134.3K
09:34 8.91 8.98 8.90 8.92 127.6K
09:35 8.90 9.02 8.90 8.99 258.9K
09:36 9.01 9.04 9.00 9.03 155.3K
09:37 9.03 9.04 8.95 8.95 111.9K
09:38 8.95 9.06 8.93 9.06 158.2K
09:39 9.07 9.14 9.07 9.14 196.2K
09:40 9.14 9.14 9.10 9.10 127.9K
09:41 9.10 9.10 9.05 9.07 112.1K
09:42 9.09 9.10 9.01 9.01 118.4K
09:43 9.03 9.04 8.98 9.00 72.0K
09:44 9.00 9.00 8.92 8.92 128.9K
09:45 8.95 9.02 8.94 9.01 126.3K
09:46 9.01 9.03 8.98 8.99 31.0K
09:47 9.01 9.01 8.95 8.95 43.3K
09:48 8.96 8.99 8.89 8.92 119.3K
09:49 8.92 8.92 8.87 8.91 100.3K
09:50 8.95 9.00 8.95 8.98 51.1K
09:51 9.00 9.01 8.95 8.98 59.7K
09:52 8.97 9.02 8.95 8.96 302.3K
09:53 8.96 9.04 8.96 9.04 47.0K
09:54 9.01 9.03 8.98 8.98 28.7K
09:55 8.97 8.99 8.93 8.94 67.6K
09:56 8.93 8.94 8.86 8.86 111.8K
09:57 8.84 8.90 8.84 8.90 78.0K
09:58 8.91 8.94 8.88 8.93 42.0K
09:59 8.95 8.96 8.94 8.95 45.2K
10:00 8.92 8.93 8.89 8.90 70.7K
10:01 8.90 8.97 8.90 8.95 24.1K
10:02 8.93 8.96 8.93 8.94 21.2K
10:03 8.95 8.96 8.88 8.96 357.5K
10:04 8.97 9.01 8.95 8.97 142.0K
10:05 8.98 9.02 8.98 9.00 62.4K
10:06 9.00 9.05 9.00 9.03 45.1K
10:07 9.03 9.04 8.99 9.01 25.2K
10:08 9.03 9.06 9.01 9.05 43.2K
10:09 9.04 9.06 9.01 9.03 45.0K
10:10 9.04 9.04 8.99 8.99 61.3K
10:11 8.97 8.98 8.91 8.91 62.6K
10:12 8.92 8.93 8.89 8.92 36.6K
10:13 8.92 8.92 8.89 8.90 35.2K
10:14 8.87 8.87 8.81 8.83 57.5K
10:15 8.83 8.83 8.79 8.83 79.4K
10:16 8.85 8.85 8.78 8.79 34.5K
10:17 8.78 8.78 8.75 8.77 62.9K
10:18 8.76 8.77 8.73 8.77 52.2K
10:19 8.78 8.87 8.78 8.86 55.9K
10:20 8.88 8.90 8.87 8.88 64.3K
10:21 8.89 8.90 8.88 8.88 19.0K
10:22 8.88 8.89 8.86 8.86 21.9K
10:23 8.84 8.84 8.79 8.82 54.8K
10:24 8.80 8.86 8.79 8.85 72.1K
10:25 8.84 8.85 8.83 8.84 15.7K
10:26 8.81 8.82 8.80 8.83 19.2K
10:27 8.85 8.90 8.85 8.89 41.7K
10:28 8.90 8.91 8.85 8.85 10.5K
10:29 8.87 8.88 8.84 8.85 20.2K
10:30 8.86 8.86 8.83 8.83 14.3K
10:31 8.82 8.82 8.76 8.78 115.0K
10:32 8.78 8.78 8.70 8.70 30.7K
10:33 8.71 8.73 8.69 8.72 51.8K
10:34 8.70 8.72 8.70 8.70 17.6K
10:35 8.69 8.75 8.69 8.75 44.5K
10:36 8.77 8.79 8.76 8.78 34.5K
10:37 8.74 8.76 8.73 8.76 14.6K
10:38 8.76 8.78 8.76 8.76 6.8K
10:39 8.75 8.76 8.74 8.74 104.5K
10:40 8.74 8.76 8.72 8.72 124.9K
10:41 8.72 8.73 8.67 8.69 37.9K
10:42 8.71 8.74 8.69 8.74 31.3K
10:43 8.74 8.74 8.72 8.73 52.0K
10:44 8.74 8.74 8.71 8.71 21.5K
10:45 8.70 8.74 8.70 8.74 66.0K
10:46 8.75 8.77 8.74 8.75 26.1K
10:47 8.76 8.82 8.76 8.82 35.3K
10:48 8.81 8.81 8.79 8.80 39.5K
10:49 8.79 8.79 8.78 8.79 28.0K
10:50 8.79 8.84 8.79 8.84 15.2K
10:51 8.84 8.85 8.84 8.84 35.0K
10:52 8.84 8.86 8.84 8.85 32.2K
10:53 8.87 8.90 8.87 8.88 80.6K
10:54 8.88 8.92 8.88 8.92 47.0K
10:55 8.92 8.92 8.87 8.87 11.6K
10:56 8.87 8.87 8.83 8.84 99.6K
10:57 8.82 8.85 8.82 8.82 55.6K
10:58 8.82 8.82 8.78 8.79 55.1K
10:59 8.81 8.81 8.77 8.77 23.9K
11:00 8.79 8.80 8.74 8.76 67.4K
11:01 8.79 8.80 8.75 8.76 13.3K
11:02 8.75 8.75 8.67 8.68 45.7K
11:03 8.69 8.73 8.67 8.73 65.2K
11:04 8.72 8.72 8.67 8.66 10.7K
11:05 8.69 8.70 8.69 8.70 53.6K
11:06 8.68 8.69 8.63 8.65 47.9K
11:07 8.66 8.66 8.60 8.61 83.9K
11:08 8.61 8.63 8.59 8.63 74.8K
11:09 8.62 8.66 8.62 8.65 117.8K
11:10 8.67 8.68 8.65 8.65 26.4K
11:11 8.70 8.72 8.70 8.72 32.3K
11:12 8.70 8.70 8.65 8.65 76.1K
11:13 8.64 8.66 8.63 8.66 29.1K
11:14 8.69 8.70 8.66 8.66 27.4K
11:15 8.67 8.67 8.65 8.66 12.1K
11:16 8.68 8.68 8.66 8.65 13.6K
11:17 8.68 8.74 8.68 8.74 24.3K
11:18 8.75 8.80 8.75 8.80 40.9K
11:19 8.80 8.80 8.78 8.80 12.4K
11:20 8.79 8.80 8.79 8.79 74.4K
11:21 8.77 8.79 8.74 8.74 19.5K
11:22 8.75 8.76 8.75 8.76 20.6K
11:23 8.76 8.80 8.76 8.79 63.2K
11:24 8.79 8.82 8.78 8.79 71.6K
11:25 8.80 8.80 8.78 8.78 43.5K
11:26 8.81 8.82 8.80 8.81 46.9K
11:27 8.81 8.85 8.81 8.84 50.2K
11:28 8.84 8.84 8.83 8.84 54.7K
11:29 8.82 8.83 8.77 8.83 70.3K
11:30 8.84 8.85 8.81 8.81 22.7K
11:31 8.81 8.85 8.80 8.85 54.3K
11:32 8.85 8.87 8.84 8.85 78.7K
11:33 8.85 8.85 8.82 8.82 19.9K
11:34 8.82 8.84 8.82 8.84 2.8K
11:35 8.83 8.86 8.83 8.85 7.0K
11:36 8.86 8.88 8.86 8.88 50.4K
11:37 8.91 8.91 8.90 8.90 25.0K
11:38 8.88 8.90 8.88 8.90 21.7K
11:39 8.90 8.90 8.89 8.89 2.1K
11:40 8.88 8.88 8.87 8.88 9.5K
11:41 8.88 8.89 8.84 8.84 6.6K
11:42 8.84 8.88 8.84 8.88 4.3K
11:43 8.89 8.92 8.89 8.91 12.5K
11:44 8.91 8.93 8.91 8.92 19.6K
11:45 8.88 8.90 8.87 8.90 15.5K
11:46 8.90 8.92 8.90 8.92 22.9K
11:47 8.94 8.94 8.90 8.90 10.6K
11:48 8.91 8.93 8.91 8.92 24.1K
11:49 8.91 8.92 8.91 8.92 26.0K
11:50 8.91 8.93 8.91 8.92 38.5K
11:52 8.93 8.96 8.93 8.96 73.8K
11:53 8.97 8.97 8.96 8.96 21.1K
11:54 8.96 8.97 8.95 8.97 7.9K
11:55 8.96 8.97 8.96 8.96 13.4K
11:56 8.96 8.96 8.90 8.92 137.2K
11:57 8.92 8.92 8.89 8.90 46.4K
11:58 8.91 8.91 8.90 8.91 27.2K
11:59 8.93 8.96 8.93 8.96 59.3K
12:00 8.94 8.95 8.92 8.95 20.4K
12:01 8.94 8.95 8.94 8.95 4.2K
12:02 8.94 8.94 8.92 8.92 16.8K
12:03 8.93 8.93 8.90 8.91 10.5K
12:04 8.90 8.92 8.89 8.92 20.9K
12:05 8.91 8.94 8.91 8.92 36.0K
12:06 8.94 8.95 8.94 8.94 9.0K
12:07 8.94 8.96 8.94 8.96 40.7K
12:08 8.97 8.97 8.97 8.97 4.9K
12:09 8.98 9.00 8.98 9.00 73.9K
12:10 8.99 9.02 8.99 9.02 31.9K
12:11 9.01 9.03 8.97 9.01 239.3K
12:12 9.00 9.04 9.00 9.03 20.0K
12:13 9.03 9.05 9.02 9.05 105.8K
12:14 9.06 9.07 9.05 9.05 58.6K
12:15 9.06 9.06 9.03 9.04 34.1K
12:16 9.05 9.05 9.01 9.03 52.4K
12:17 9.04 9.05 9.01 9.05 44.2K
12:18 9.04 9.04 9.01 9.02 24.4K
12:19 9.00 9.02 9.00 9.02 35.0K
12:20 9.02 9.02 9.01 9.02 10.8K
12:21 9.02 9.03 9.01 9.01 60.3K
12:22 9.02 9.04 9.02 9.02 23.8K
12:23 9.02 9.04 9.02 9.04 8.4K
12:24 9.04 9.06 9.03 9.05 27.7K
12:25 9.04 9.05 9.03 9.03 26.8K
12:26 9.03 9.03 8.99 9.01 41.5K
12:27 9.02 9.04 9.02 9.04 3.2K
12:28 9.04 9.04 9.04 9.04 30.2K
12:29 9.01 9.03 9.01 9.01 36.6K
12:30 9.03 9.04 9.02 9.04 22.3K
12:31 9.04 9.04 9.01 9.01 77.7K
12:32 9.02 9.05 9.02 9.04 19.8K
12:33 9.04 9.05 9.04 9.05 25.7K
12:34 9.05 9.07 9.04 9.07 51.3K
12:35 9.07 9.07 9.06 9.07 10.3K
12:36 9.07 9.10 9.07 9.10 30.9K
12:37 9.10 9.10 9.09 9.10 139.1K
12:38 9.11 9.13 9.10 9.13 17.5K
12:39 9.11 9.11 9.10 9.10 47.5K
12:40 9.07 9.08 9.04 9.04 59.7K
12:41 9.05 9.06 9.00 9.00 60.8K
12:42 9.00 9.00 8.98 9.00 61.3K
12:43 9.00 9.01 8.97 8.98 65.9K
12:44 8.98 8.98 8.98 8.98 28.8K
12:45 8.98 8.99 8.97 8.98 33.9K
12:46 8.97 9.02 8.97 9.02 28.1K
12:47 9.01 9.05 9.01 9.05 58.5K
12:48 9.06 9.07 9.06 9.07 18.4K
12:49 9.07 9.09 9.07 9.09 31.9K
12:50 9.10 9.10 9.09 9.09 64.3K
12:51 9.10 9.10 9.09 9.09 47.4K
12:52 9.10 9.10 9.06 9.07 28.7K
12:53 9.05 9.05 9.04 9.04 43.2K
12:54 9.05 9.08 9.05 9.08 6.8K
12:55 9.08 9.10 9.06 9.06 52.5K
12:56 9.06 9.08 9.06 9.07 2.7K
12:57 9.05 9.07 9.05 9.07 16.1K
12:58 9.09 9.09 9.08 9.08 4.0K
12:59 9.05 9.05 9.03 9.03 43.7K
13:00 9.04 9.04 9.00 9.03 16.5K
13:01 9.03 9.03 9.03 9.03 10.6K
13:02 9.04 9.06 9.04 9.05 21.8K
13:03 9.06 9.06 9.01 9.01 13.0K
13:04 9.02 9.03 9.02 9.02 23.9K
13:05 9.02 9.02 8.98 9.01 35.0K
13:06 9.02 9.02 9.00 9.01 29.9K
13:07 9.01 9.01 8.97 8.98 40.8K
13:08 9.01 9.03 9.01 9.03 3.0K
13:09 9.03 9.06 9.03 9.06 59.7K
13:10 9.04 9.05 9.03 9.04 10.0K
13:11 9.03 9.04 9.00 9.00 61.8K
13:12 9.02 9.02 9.02 9.02 5.7K
13:13 9.04 9.05 9.04 9.05 42.8K
13:14 9.03 9.04 9.03 9.04 2.3K
13:15 9.03 9.03 9.01 9.02 8.2K
13:16 9.01 9.01 9.01 9.01 2.1K
13:17 9.01 9.01 9.01 9.01 1.6K
13:18 9.03 9.03 9.02 9.02 5.1K
13:19 9.03 9.05 9.03 9.04 33.9K
13:20 9.03 9.04 9.02 9.04 6.5K
13:21 9.03 9.05 9.03 9.05 19.5K
13:22 9.06 9.06 9.04 9.04 17.2K
13:23 9.06 9.06 9.06 9.06 18.7K
13:24 9.06 9.06 9.06 9.06 2.6K
13:25 9.07 9.07 9.03 9.03 43.2K
13:26 9.05 9.06 9.04 9.04 8.3K
13:27 9.04 9.04 9.02 9.04 42.3K
13:28 9.03 9.05 9.03 9.05 16.4K
13:29 9.06 9.06 9.06 9.06 53.9K
13:30 9.06 9.07 9.06 9.06 3.5K
13:31 9.07 9.08 9.06 9.07 21.5K
13:32 9.07 9.07 9.05 9.07 33.1K
13:33 9.07 9.07 9.04 9.04 40.5K
13:34 9.04 9.04 9.04 9.04 50.8K
13:35 9.05 9.06 9.05 9.06 2.7K
13:36 9.07 9.08 9.07 9.07 44.1K
13:37 9.07 9.07 9.06 9.07 48.8K
13:38 9.07 9.07 9.03 9.05 65.6K
13:39 9.04 9.05 9.02 9.02 68.0K
13:40 9.04 9.04 9.03 9.03 21.5K
13:41 9.02 9.02 8.99 9.00 36.8K
13:42 9.00 9.02 8.99 9.01 28.0K
13:43 9.01 9.02 9.01 9.02 17.0K
13:44 9.02 9.02 8.99 8.99 25.4K
13:45 8.99 9.01 8.99 9.01 14.1K
13:46 9.00 9.01 9.00 9.01 14.1K
13:47 8.99 9.00 8.99 9.00 14.0K
13:48 9.00 9.01 9.00 9.00 2.4K
13:49 8.99 8.99 8.97 8.97 13.3K
13:50 8.95 8.96 8.93 8.95 28.5K
13:51 8.95 8.96 8.95 8.96 11.0K
13:52 8.95 8.95 8.92 8.92 13.8K
13:53 8.92 8.93 8.90 8.90 48.2K
13:54 8.90 8.90 8.87 8.88 26.3K
13:55 8.88 8.88 8.86 8.87 13.2K
13:56 8.87 8.87 8.83 8.84 92.6K
13:57 8.84 8.85 8.84 8.84 13.7K
13:58 8.84 8.84 8.83 8.83 23.6K
13:59 8.85 8.85 8.79 8.82 29.6K
14:00 8.81 8.88 8.81 8.88 14.6K
14:01 8.87 8.89 8.87 8.88 13.7K
14:02 8.88 8.91 8.88 8.89 57.1K
14:03 8.88 8.91 8.88 8.91 14.2K
14:04 8.90 8.90 8.88 8.88 27.9K
14:05 8.87 8.87 8.85 8.85 18.0K
14:06 8.86 8.86 8.82 8.83 37.9K
14:07 8.83 8.83 8.83 8.83 40.0K
14:08 8.84 8.84 8.82 8.82 12.1K
14:09 8.82 8.83 8.81 8.82 62.2K
14:10 8.84 8.85 8.84 8.85 0.9K
14:11 8.86 8.88 8.85 8.85 32.0K
14:12 8.85 8.86 8.84 8.86 11.2K
14:13 8.87 8.89 8.87 8.88 3.9K
14:14 8.88 8.89 8.88 8.89 2.5K
14:15 8.89 8.91 8.89 8.90 19.6K
14:16 8.89 8.90 8.88 8.88 5.8K
14:17 8.89 8.91 8.88 8.90 70.3K
14:18 8.92 8.93 8.92 8.93 43.7K
14:19 8.92 8.94 8.92 8.94 24.2K
14:20 8.94 8.94 8.93 8.93 14.5K
14:21 8.94 8.94 8.91 8.92 32.8K
14:22 8.92 8.93 8.92 8.92 15.5K
14:23 8.92 8.92 8.89 8.88 18.2K
14:24 8.92 8.93 8.92 8.93 15.2K
14:25 8.92 8.94 8.92 8.93 7.4K
14:26 8.92 8.93 8.92 8.92 8.8K
14:27 8.94 8.94 8.93 8.93 10.7K
14:28 8.94 8.97 8.94 8.97 13.9K
14:29 8.97 8.97 8.97 8.97 10.4K
14:30 8.98 8.98 8.98 8.97 11.6K
14:31 8.97 8.98 8.97 8.97 12.9K
14:32 8.95 8.97 8.95 8.96 23.0K
14:33 8.98 8.98 8.97 8.98 2.4K
14:35 8.98 8.98 8.97 8.97 4.3K
14:36 8.97 8.97 8.95 8.95 17.6K
14:37 8.97 8.99 8.97 8.99 16.3K
14:38 9.00 9.00 8.99 9.00 22.0K
14:39 8.99 9.01 8.99 9.01 57.7K
14:40 9.02 9.02 9.01 9.02 4.9K
14:41 9.03 9.04 9.02 9.04 22.3K
14:42 9.03 9.04 9.03 9.04 9.2K
14:43 9.03 9.04 9.02 9.02 27.7K
14:44 9.03 9.04 9.03 9.03 34.9K
14:45 9.02 9.02 9.01 9.02 22.9K
14:46 9.03 9.03 9.02 9.02 22.4K
14:47 9.01 9.04 9.01 9.04 4.2K
14:48 9.03 9.05 9.03 9.05 14.0K
14:49 9.04 9.04 9.02 9.04 9.3K
14:50 9.03 9.03 9.00 9.01 10.7K
14:51 9.01 9.01 9.01 9.01 6.0K
14:52 9.02 9.04 9.02 9.04 9.9K
14:53 9.01 9.01 8.99 9.00 78.2K
14:54 9.00 9.02 9.00 9.01 4.5K
14:55 8.99 8.99 8.97 8.97 13.9K
14:56 8.99 8.99 8.99 8.99 16.4K
14:57 9.00 9.02 9.00 9.02 16.3K
14:58 9.02 9.02 9.01 9.01 9.5K
14:59 8.99 9.01 8.99 9.01 1.5K
15:00 9.02 9.03 9.02 9.02 58.4K
15:01 9.01 9.01 8.98 8.99 18.6K
15:02 8.99 9.03 8.99 9.03 47.7K
15:03 9.04 9.04 9.03 9.04 37.4K
15:04 9.03 9.03 9.02 9.03 7.4K
15:05 9.02 9.02 9.00 9.00 26.4K
15:06 9.02 9.02 8.99 8.99 15.0K
15:07 9.02 9.02 9.01 9.01 4.8K
15:08 9.01 9.01 8.99 9.01 4.7K
15:09 9.00 9.01 9.00 9.01 8.5K
15:10 9.00 9.00 9.00 9.00 3.3K
15:11 8.99 9.00 8.99 9.00 0.3K
15:12 9.01 9.01 9.01 9.01 13.8K
15:13 9.00 9.01 9.00 9.01 0.8K
15:14 9.01 9.01 9.01 9.01 6.2K
15:15 9.01 9.01 9.01 9.01 8.3K
15:16 8.98 8.99 8.97 8.98 18.8K
15:17 8.99 8.99 8.98 8.99 75.0K
15:18 8.99 8.99 8.98 8.99 8.1K
15:19 9.00 9.00 8.98 8.98 24.9K
15:20 9.00 9.00 9.00 8.99 0.8K
15:21 9.00 9.00 8.97 8.98 15.3K
15:22 8.99 8.99 8.93 8.93 53.0K
15:23 8.92 8.94 8.92 8.94 4.2K
15:24 8.95 8.95 8.95 8.95 18.3K
15:25 8.96 8.99 8.96 8.97 55.6K
15:26 8.95 8.97 8.95 8.97 14.4K
15:27 8.97 8.98 8.97 8.98 4.0K
15:28 8.98 8.99 8.98 8.99 20.7K
15:29 8.98 8.98 8.97 8.97 14.2K
15:30 8.99 8.99 8.98 8.98 3.7K
15:31 9.00 9.00 9.00 8.99 15.9K
15:32 8.98 8.98 8.98 8.98 72.9K
15:33 8.99 9.00 8.99 9.00 8.7K
15:34 9.00 9.00 8.97 8.99 73.5K
15:35 8.97 8.97 8.97 8.96 6.8K
15:36 8.96 8.96 8.94 8.96 20.6K
15:37 8.96 8.99 8.96 8.99 28.5K
15:38 8.98 8.99 8.98 8.98 11.9K
15:40 8.97 8.97 8.96 8.96 3.4K
15:41 8.93 8.94 8.92 8.93 10.9K
15:42 8.92 8.93 8.92 8.93 5.9K
15:43 8.94 8.95 8.93 8.93 24.8K
15:44 8.93 8.94 8.93 8.94 17.6K
15:45 8.95 8.96 8.94 8.96 55.4K
15:46 8.95 8.97 8.95 8.96 77.5K
15:47 8.97 8.97 8.97 8.97 13.3K
15:48 8.98 8.99 8.98 8.99 34.6K
15:49 8.99 9.01 8.99 9.01 48.9K
15:50 8.93 8.95 8.90 8.90 201.1K
15:51 8.90 8.92 8.90 8.92 14.8K
15:52 8.93 8.93 8.91 8.91 8.0K
15:53 8.93 8.98 8.93 8.98 30.8K
15:54 8.98 9.02 8.97 9.02 140.1K
15:55 9.02 9.03 9.02 9.01 155.4K
15:56 9.03 9.03 9.00 9.01 68.6K
15:57 9.01 9.03 9.01 9.02 9.3K
15:58 9.01 9.02 9.00 9.01 90.5K
15:59 9.01 9.03 9.01 9.02 56.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음