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

NVDX
🏛️ 미국 →
17.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.68 10.71 10.63 10.64 3,042.1K
09:31 10.64 10.74 10.64 10.68 97.7K
09:32 10.68 10.76 10.68 10.75 124.9K
09:33 10.76 10.85 10.73 10.85 245.6K
09:34 10.85 10.95 10.85 10.93 263.4K
09:35 10.92 10.94 10.84 10.85 228.1K
09:36 10.88 10.90 10.88 10.89 139.4K
09:37 10.90 10.93 10.86 10.88 272.0K
09:38 10.88 10.88 10.80 10.86 237.8K
09:39 10.85 10.85 10.81 10.81 164.2K
09:40 10.82 10.84 10.77 10.78 150.3K
09:41 10.78 10.78 10.74 10.76 109.2K
09:42 10.77 10.83 10.76 10.80 50.2K
09:43 10.79 10.82 10.79 10.82 306.3K
09:44 10.80 10.80 10.71 10.74 174.3K
09:45 10.75 10.76 10.69 10.71 86.7K
09:46 10.71 10.73 10.67 10.70 182.4K
09:47 10.70 10.70 10.63 10.67 194.6K
09:48 10.66 10.66 10.60 10.60 187.8K
09:49 10.59 10.68 10.56 10.67 172.0K
09:50 10.68 10.68 10.62 10.62 132.9K
09:51 10.62 10.67 10.61 10.67 143.5K
09:52 10.66 10.68 10.64 10.64 126.3K
09:53 10.65 10.65 10.60 10.60 130.1K
09:54 10.58 10.61 10.57 10.60 92.7K
09:55 10.60 10.63 10.57 10.58 84.4K
09:56 10.56 10.56 10.53 10.53 145.1K
09:57 10.55 10.56 10.48 10.50 288.7K
09:58 10.50 10.56 10.50 10.54 211.6K
09:59 10.55 10.59 10.55 10.59 100.1K
10:00 10.60 10.60 10.52 10.54 112.1K
10:01 10.54 10.57 10.54 10.56 69.6K
10:02 10.56 10.59 10.54 10.59 37.5K
10:03 10.59 10.60 10.56 10.56 108.2K
10:04 10.56 10.59 10.54 10.59 62.7K
10:05 10.59 10.60 10.57 10.58 72.8K
10:06 10.58 10.62 10.55 10.61 162.0K
10:07 10.60 10.62 10.59 10.62 64.9K
10:08 10.61 10.67 10.61 10.67 41.9K
10:09 10.67 10.67 10.64 10.64 91.8K
10:10 10.59 10.62 10.57 10.61 70.4K
10:11 10.61 10.61 10.58 10.59 65.5K
10:12 10.56 10.61 10.56 10.60 52.0K
10:13 10.60 10.62 10.60 10.62 137.8K
10:14 10.60 10.61 10.59 10.58 47.2K
10:15 10.58 10.58 10.54 10.54 82.0K
10:16 10.54 10.56 10.53 10.54 23.6K
10:17 10.53 10.54 10.51 10.54 26.5K
10:18 10.53 10.55 10.53 10.53 90.5K
10:19 10.53 10.53 10.49 10.50 191.6K
10:20 10.50 10.50 10.45 10.46 61.5K
10:21 10.47 10.47 10.44 10.46 56.9K
10:22 10.46 10.52 10.45 10.52 293.7K
10:23 10.52 10.55 10.52 10.55 243.6K
10:24 10.54 10.57 10.54 10.55 140.7K
10:25 10.53 10.57 10.53 10.57 55.5K
10:26 10.57 10.58 10.56 10.58 81.6K
10:27 10.59 10.59 10.58 10.59 74.7K
10:28 10.59 10.61 10.58 10.61 112.4K
10:29 10.59 10.61 10.59 10.60 34.4K
10:30 10.59 10.59 10.58 10.58 74.1K
10:31 10.58 10.59 10.56 10.59 55.0K
10:32 10.60 10.62 10.59 10.59 138.6K
10:33 10.60 10.62 10.59 10.59 36.3K
10:34 10.60 10.60 10.56 10.58 92.1K
10:35 10.57 10.59 10.56 10.58 106.2K
10:36 10.57 10.59 10.56 10.57 61.1K
10:37 10.58 10.59 10.58 10.59 133.6K
10:38 10.61 10.61 10.59 10.59 170.6K
10:39 10.59 10.61 10.58 10.59 91.8K
10:40 10.59 10.63 10.57 10.63 111.7K
10:41 10.63 10.65 10.61 10.62 87.5K
10:42 10.61 10.62 10.59 10.60 53.8K
10:43 10.61 10.61 10.59 10.59 37.7K
10:44 10.61 10.61 10.58 10.60 89.0K
10:45 10.60 10.61 10.59 10.61 25.9K
10:46 10.61 10.61 10.58 10.58 68.0K
10:47 10.59 10.62 10.59 10.62 93.2K
10:48 10.62 10.62 10.60 10.61 50.9K
10:49 10.60 10.63 10.60 10.63 39.8K
10:50 10.64 10.69 10.63 10.69 98.9K
10:51 10.69 10.70 10.68 10.70 106.2K
10:52 10.70 10.70 10.68 10.69 88.7K
10:53 10.69 10.74 10.69 10.74 147.0K
10:54 10.74 10.75 10.73 10.74 65.3K
10:55 10.74 10.74 10.73 10.74 36.9K
10:56 10.73 10.76 10.73 10.75 79.4K
10:57 10.77 10.77 10.75 10.76 78.5K
10:58 10.77 10.77 10.75 10.75 58.8K
10:59 10.76 10.76 10.72 10.74 38.8K
11:00 10.73 10.73 10.72 10.72 109.6K
11:01 10.72 10.72 10.72 10.72 20.6K
11:02 10.72 10.72 10.71 10.72 49.9K
11:03 10.71 10.72 10.71 10.71 42.0K
11:04 10.71 10.71 10.68 10.68 59.4K
11:05 10.67 10.69 10.65 10.69 105.9K
11:06 10.70 10.71 10.69 10.69 54.9K
11:07 10.71 10.75 10.71 10.75 122.1K
11:08 10.75 10.77 10.75 10.77 71.8K
11:09 10.77 10.78 10.77 10.78 62.8K
11:10 10.76 10.80 10.76 10.79 77.0K
11:11 10.79 10.79 10.78 10.78 23.6K
11:12 10.78 10.80 10.78 10.79 46.9K
11:13 10.80 10.83 10.80 10.82 210.6K
11:14 10.83 10.83 10.82 10.82 56.5K
11:15 10.82 10.82 10.79 10.79 58.6K
11:16 10.79 10.80 10.79 10.80 21.9K
11:17 10.80 10.80 10.78 10.79 48.8K
11:18 10.78 10.79 10.77 10.77 60.0K
11:19 10.77 10.78 10.77 10.77 26.1K
11:20 10.78 10.79 10.77 10.79 89.1K
11:21 10.79 10.79 10.77 10.78 84.5K
11:22 10.78 10.78 10.77 10.78 40.0K
11:23 10.77 10.80 10.77 10.80 29.8K
11:24 10.81 10.82 10.81 10.82 36.9K
11:25 10.82 10.82 10.81 10.82 69.8K
11:26 10.82 10.82 10.80 10.80 31.7K
11:27 10.80 10.81 10.80 10.81 17.9K
11:28 10.80 10.83 10.80 10.83 74.9K
11:29 10.83 10.85 10.83 10.84 49.7K
11:30 10.83 10.84 10.82 10.84 61.8K
11:31 10.84 10.86 10.83 10.83 57.1K
11:32 10.84 10.86 10.84 10.85 135.1K
11:33 10.84 10.87 10.84 10.86 93.3K
11:34 10.86 10.87 10.86 10.86 62.8K
11:35 10.86 10.87 10.85 10.85 67.9K
11:36 10.85 10.85 10.84 10.84 26.8K
11:37 10.84 10.86 10.83 10.85 76.7K
11:38 10.86 10.87 10.83 10.85 75.3K
11:39 10.85 10.86 10.84 10.86 153.0K
11:40 10.85 10.85 10.81 10.82 93.9K
11:41 10.81 10.82 10.81 10.81 59.0K
11:42 10.80 10.83 10.80 10.82 33.5K
11:43 10.82 10.84 10.82 10.84 84.1K
11:44 10.83 10.86 10.83 10.85 66.2K
11:45 10.86 10.86 10.85 10.84 42.6K
11:46 10.84 10.84 10.83 10.83 33.2K
11:47 10.83 10.84 10.83 10.83 42.7K
11:48 10.83 10.83 10.82 10.82 8.8K
11:49 10.83 10.83 10.82 10.82 65.6K
11:50 10.81 10.84 10.80 10.84 59.0K
11:51 10.84 10.84 10.83 10.83 84.0K
11:52 10.83 10.86 10.83 10.86 31.3K
11:53 10.86 10.86 10.85 10.85 28.9K
11:54 10.85 10.85 10.84 10.84 9.7K
11:55 10.83 10.84 10.82 10.84 79.5K
11:56 10.84 10.88 10.84 10.88 52.6K
11:57 10.88 10.89 10.86 10.87 74.4K
11:58 10.88 10.89 10.88 10.89 205.8K
11:59 10.90 10.90 10.89 10.89 43.7K
12:00 10.89 10.90 10.87 10.90 75.2K
12:01 10.89 10.90 10.88 10.89 29.8K
12:02 10.89 10.89 10.89 10.89 22.1K
12:03 10.89 10.89 10.88 10.88 113.9K
12:04 10.89 10.90 10.89 10.89 93.5K
12:05 10.89 10.92 10.89 10.91 95.3K
12:06 10.92 10.93 10.92 10.91 114.1K
12:07 10.91 10.92 10.91 10.91 53.6K
12:08 10.91 10.93 10.91 10.93 82.2K
12:09 10.94 10.94 10.93 10.93 39.6K
12:10 10.94 10.95 10.93 10.95 33.5K
12:11 10.95 10.96 10.94 10.95 161.5K
12:12 10.94 10.95 10.93 10.94 123.7K
12:13 10.94 10.94 10.92 10.92 36.3K
12:14 10.92 10.93 10.92 10.93 95.8K
12:15 10.93 10.94 10.92 10.91 35.4K
12:16 10.92 10.92 10.90 10.90 59.7K
12:17 10.90 10.92 10.90 10.91 72.4K
12:18 10.92 10.92 10.91 10.92 62.4K
12:19 10.91 10.92 10.91 10.91 62.9K
12:20 10.92 10.93 10.91 10.93 63.8K
12:21 10.93 10.95 10.93 10.94 271.2K
12:22 10.94 10.96 10.94 10.96 63.6K
12:23 10.95 10.96 10.94 10.95 115.7K
12:24 10.96 10.96 10.95 10.96 44.2K
12:25 10.95 10.96 10.94 10.96 49.2K
12:26 10.97 10.97 10.92 10.94 672.6K
12:27 10.94 10.95 10.94 10.95 76.7K
12:28 10.94 10.95 10.94 10.94 43.9K
12:29 10.94 10.97 10.94 10.97 121.5K
12:30 10.96 10.97 10.95 10.95 123.0K
12:31 10.96 10.98 10.96 10.98 41.9K
12:32 10.99 11.00 10.99 11.00 95.8K
12:33 10.99 11.01 10.99 11.01 129.9K
12:34 11.00 11.02 11.00 11.02 92.8K
12:35 11.02 11.03 11.01 11.02 24.8K
12:36 11.03 11.03 11.00 11.01 118.7K
12:37 11.00 11.02 11.00 11.01 80.0K
12:38 11.01 11.01 10.99 11.01 45.0K
12:39 11.00 11.00 10.98 10.99 73.1K
12:40 10.99 10.99 10.98 10.98 22.5K
12:41 10.98 10.98 10.97 10.98 117.9K
12:42 10.99 11.01 10.99 11.01 146.1K
12:43 11.01 11.01 10.99 10.99 37.1K
12:44 10.97 10.97 10.94 10.94 54.3K
12:45 10.95 10.96 10.95 10.96 44.2K
12:46 10.96 10.98 10.96 10.97 15.6K
12:47 10.96 10.96 10.94 10.95 77.7K
12:48 10.95 10.96 10.94 10.95 103.3K
12:49 10.94 10.96 10.94 10.95 103.0K
12:50 10.95 10.97 10.95 10.97 25.9K
12:51 10.98 10.98 10.97 10.98 43.3K
12:52 10.98 10.98 10.95 10.95 65.2K
12:53 10.95 10.97 10.95 10.97 89.5K
12:54 10.97 10.98 10.97 10.97 49.7K
12:55 10.96 10.96 10.95 10.95 11.0K
12:56 10.96 10.96 10.95 10.96 95.7K
12:57 10.94 10.95 10.93 10.93 48.1K
12:58 10.93 10.93 10.91 10.93 45.7K
12:59 10.93 10.93 10.91 10.91 37.7K
13:00 10.92 10.93 10.92 10.93 61.9K
13:01 10.93 10.93 10.92 10.92 43.6K
13:02 10.92 10.93 10.92 10.93 44.5K
13:03 10.93 10.94 10.92 10.93 43.8K
13:04 10.94 10.95 10.93 10.93 52.5K
13:05 10.93 10.95 10.93 10.94 34.4K
13:06 10.95 10.95 10.95 10.95 83.4K
13:07 10.96 10.96 10.95 10.95 1.5K
13:08 10.96 10.96 10.95 10.96 108.7K
13:09 10.97 10.97 10.96 10.96 76.8K
13:10 10.95 10.95 10.93 10.94 117.2K
13:11 10.94 10.94 10.92 10.93 117.6K
13:12 10.94 10.94 10.93 10.93 43.0K
13:13 10.93 10.93 10.92 10.93 7.3K
13:14 10.93 10.95 10.93 10.95 49.1K
13:15 10.94 10.94 10.93 10.93 17.3K
13:16 10.94 10.94 10.88 10.88 288.5K
13:17 10.88 10.88 10.86 10.86 65.4K
13:18 10.86 10.86 10.85 10.86 94.8K
13:19 10.87 10.89 10.86 10.89 44.7K
13:20 10.89 10.89 10.85 10.85 77.9K
13:21 10.85 10.86 10.84 10.84 31.7K
13:22 10.85 10.85 10.81 10.83 60.3K
13:23 10.80 10.84 10.80 10.84 91.9K
13:24 10.84 10.85 10.83 10.83 29.0K
13:25 10.84 10.85 10.84 10.85 40.4K
13:26 10.84 10.86 10.84 10.86 49.0K
13:27 10.86 10.88 10.85 10.88 36.2K
13:28 10.88 10.89 10.88 10.89 87.1K
13:29 10.89 10.89 10.88 10.88 180.0K
13:30 10.88 10.90 10.87 10.89 68.1K
13:31 10.89 10.89 10.88 10.88 19.2K
13:32 10.88 10.88 10.87 10.87 3.5K
13:33 10.87 10.87 10.86 10.86 14.5K
13:34 10.85 10.86 10.85 10.85 18.2K
13:35 10.85 10.87 10.85 10.86 14.3K
13:36 10.86 10.86 10.85 10.85 25.3K
13:37 10.87 10.88 10.87 10.87 48.4K
13:38 10.89 10.91 10.89 10.91 13.8K
13:39 10.91 10.91 10.90 10.91 24.8K
13:40 10.91 10.92 10.90 10.91 14.3K
13:41 10.91 10.93 10.91 10.93 14.6K
13:42 10.94 10.94 10.93 10.94 31.0K
13:43 10.94 10.94 10.93 10.94 3.5K
13:44 10.94 10.95 10.93 10.93 56.8K
13:45 10.93 10.93 10.92 10.93 20.1K
13:46 10.93 10.95 10.93 10.95 4.9K
13:47 10.95 10.95 10.94 10.94 29.0K
13:48 10.94 10.94 10.94 10.94 9.3K
13:49 10.94 10.96 10.94 10.95 65.7K
13:50 10.95 10.98 10.95 10.98 43.9K
13:51 10.97 10.99 10.97 10.97 149.4K
13:52 10.98 10.98 10.97 10.97 92.3K
13:53 10.98 10.98 10.95 10.96 11.6K
13:54 10.96 10.96 10.95 10.95 7.4K
13:55 10.95 10.96 10.94 10.94 14.3K
13:56 10.94 10.96 10.94 10.96 46.5K
13:57 10.95 10.96 10.95 10.96 17.5K
13:58 10.95 10.95 10.94 10.95 39.0K
13:59 10.97 10.97 10.96 10.97 24.0K
14:00 10.97 10.97 10.95 10.95 32.8K
14:01 10.95 10.96 10.94 10.96 8.7K
14:02 10.95 10.95 10.94 10.94 39.2K
14:03 10.95 10.95 10.94 10.95 35.2K
14:04 10.94 10.95 10.94 10.95 27.9K
14:05 10.94 10.94 10.94 10.94 29.0K
14:06 10.95 10.95 10.94 10.94 7.4K
14:07 10.94 10.95 10.94 10.94 24.4K
14:08 10.94 10.95 10.94 10.94 42.0K
14:09 10.93 10.94 10.93 10.94 50.9K
14:10 10.93 10.93 10.91 10.91 110.9K
14:11 10.91 10.91 10.91 10.91 58.7K
14:12 10.91 10.92 10.90 10.92 30.6K
14:13 10.92 10.92 10.92 10.92 25.7K
14:14 10.92 10.93 10.92 10.92 33.5K
14:15 10.92 10.93 10.92 10.93 44.3K
14:16 10.91 10.91 10.90 10.90 283.5K
14:17 10.91 10.91 10.89 10.91 47.2K
14:18 10.91 10.93 10.91 10.93 65.0K
14:19 10.95 10.95 10.95 10.95 3.0K
14:20 10.94 10.94 10.92 10.93 48.0K
14:21 10.93 10.93 10.92 10.93 11.3K
14:22 10.93 10.93 10.92 10.92 31.8K
14:23 10.91 10.92 10.90 10.90 9.9K
14:24 10.91 10.91 10.90 10.90 21.9K
14:25 10.90 10.92 10.90 10.92 63.7K
14:26 10.91 10.91 10.90 10.90 78.8K
14:27 10.90 10.90 10.89 10.89 23.4K
14:28 10.89 10.90 10.88 10.88 38.9K
14:29 10.89 10.90 10.89 10.90 22.4K
14:30 10.90 10.92 10.90 10.92 43.4K
14:31 10.92 10.92 10.92 10.92 26.6K
14:32 10.92 10.92 10.91 10.91 15.3K
14:33 10.92 10.92 10.91 10.91 46.0K
14:34 10.91 10.98 10.91 10.96 233.8K
14:35 10.96 10.96 10.94 10.94 32.2K
14:36 10.94 10.95 10.93 10.95 44.2K
14:37 10.95 10.95 10.95 10.95 26.6K
14:38 10.94 10.94 10.93 10.93 52.5K
14:39 10.94 10.95 10.94 10.95 28.4K
14:40 10.96 10.97 10.96 10.97 29.1K
14:41 10.96 10.97 10.96 10.96 34.3K
14:42 10.96 10.97 10.96 10.96 22.2K
14:43 10.97 10.98 10.97 10.98 26.2K
14:44 10.98 10.98 10.98 10.98 7.8K
14:45 10.98 10.98 10.98 10.97 15.8K
14:46 10.97 10.98 10.97 10.98 86.4K
14:47 10.99 10.99 10.98 10.98 60.3K
14:48 10.98 10.98 10.98 10.98 24.0K
14:49 10.99 10.99 10.99 10.99 4.5K
14:50 10.98 10.99 10.98 10.98 30.6K
14:51 10.97 11.00 10.97 11.00 52.2K
14:52 11.00 11.01 11.00 11.00 106.9K
14:53 11.01 11.01 11.00 11.00 14.4K
14:54 11.01 11.01 11.00 11.00 135.4K
14:55 11.00 11.00 10.96 10.97 58.4K
14:56 10.97 10.98 10.97 10.98 70.5K
14:57 10.98 10.98 10.98 10.98 23.2K
14:58 10.96 10.98 10.96 10.97 33.0K
14:59 10.97 10.97 10.97 10.97 10.1K
15:00 10.98 10.98 10.97 10.97 23.8K
15:01 10.97 10.98 10.96 10.97 118.9K
15:02 10.96 10.97 10.95 10.96 56.3K
15:03 10.96 10.96 10.95 10.96 9.7K
15:04 10.96 10.96 10.95 10.95 41.9K
15:05 10.95 10.96 10.95 10.95 48.2K
15:06 10.97 10.97 10.96 10.97 49.8K
15:07 10.97 11.01 10.97 11.01 69.0K
15:08 11.00 11.00 10.97 10.97 207.0K
15:09 10.98 11.00 10.98 11.00 37.1K
15:10 10.99 11.00 10.99 10.99 48.0K
15:11 10.99 10.99 10.99 10.99 45.6K
15:12 10.99 10.99 10.98 10.99 86.2K
15:13 10.99 11.01 10.99 11.00 136.9K
15:14 11.00 11.00 11.00 11.00 22.8K
15:15 11.00 11.00 11.00 11.00 7.8K
15:16 11.00 11.00 11.00 11.00 1.3K
15:17 10.99 11.00 10.98 10.98 62.8K
15:18 10.99 10.99 10.97 10.97 65.5K
15:19 10.97 10.98 10.97 10.98 65.5K
15:20 10.99 10.99 10.98 10.98 106.6K
15:21 10.98 10.98 10.96 10.96 29.9K
15:22 10.96 10.96 10.96 10.96 57.3K
15:23 10.95 10.96 10.95 10.95 35.5K
15:24 10.93 10.94 10.92 10.94 60.5K
15:25 10.93 10.93 10.91 10.92 69.8K
15:26 10.92 10.94 10.92 10.92 58.9K
15:27 10.92 10.93 10.91 10.92 343.3K
15:28 10.93 10.95 10.93 10.94 89.3K
15:29 10.94 10.95 10.94 10.94 50.0K
15:30 10.94 10.94 10.93 10.94 98.4K
15:31 10.95 10.96 10.95 10.95 48.0K
15:32 10.96 10.96 10.94 10.95 21.6K
15:33 10.95 10.96 10.95 10.96 76.5K
15:34 10.96 10.96 10.93 10.93 102.7K
15:35 10.93 10.93 10.92 10.92 50.9K
15:36 10.92 10.92 10.90 10.90 10.6K
15:37 10.91 10.92 10.89 10.89 111.3K
15:38 10.90 10.90 10.88 10.88 22.2K
15:39 10.89 10.89 10.87 10.89 54.3K
15:40 10.89 10.90 10.89 10.90 2.6K
15:41 10.90 10.92 10.90 10.91 73.9K
15:42 10.91 10.91 10.90 10.91 14.1K
15:43 10.90 10.90 10.88 10.89 93.8K
15:44 10.88 10.89 10.88 10.89 57.9K
15:45 10.88 10.88 10.86 10.87 78.0K
15:46 10.87 10.88 10.86 10.88 85.0K
15:47 10.86 10.87 10.84 10.86 43.5K
15:48 10.86 10.90 10.86 10.90 43.2K
15:49 10.89 10.91 10.89 10.91 15.4K
15:50 10.98 10.99 10.96 10.97 398.5K
15:51 10.96 10.97 10.95 10.96 34.1K
15:52 10.96 10.98 10.95 10.96 30.4K
15:53 10.96 10.96 10.95 10.96 29.6K
15:54 10.97 10.98 10.96 10.96 207.5K
15:55 10.95 10.97 10.94 10.96 127.7K
15:56 10.97 11.00 10.97 11.00 68.1K
15:57 11.00 11.01 11.00 11.01 136.2K
15:58 11.01 11.02 11.01 11.01 62.7K
15:59 11.01 11.02 11.00 11.02 1,440.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음