Hot Features
프리미엄
T Rex 2X Long Apple Daily Target ETF (AAPX)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.569981000633 | 31.58 | 32.2299 | 29.44 | 15081 | 30.9345815 | SP |
| 4 | -1.95 | -5.84707646177 | 33.35 | 35.079 | 29.44 | 20300 | 32.23183144 | SP |
| 12 | 1.65 | 5.54621848739 | 29.75 | 37.09 | 25.75 | 33474 | 32.08475589 | SP |
| 26 | 9.72 | 44.8339483395 | 21.68 | 37.09 | 18.551 | 35024 | 27.81033371 | SP |
| 52 | 6.39 | 25.549780088 | 25.01 | 37.09 | 18.551 | 29561 | 27.22639924 | SP |
| 156 | 6.39 | 25.549780088 | 25.01 | 37.09 | 18.551 | 29561 | 27.22639924 | SP |
| 260 | 6.39 | 25.549780088 | 25.01 | 37.09 | 18.551 | 29561 | 27.22639924 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726612200 | 30.14 | 0.11 | 0.37 | 29.96 | 30.1799 | 29.56 | 21641 |
| 1726525800 | 30.03 | -1.83 | -5.74 | 30.27 | 30.2918 | 29.44 | 24022 |
| 1726266600 | 31.86 | -0.06 | -0.20 | 32.15 | 32.2299 | 31.83 | 11818 |
| 1726180200 | 31.9248 | -0.04 | -0.11 | 31.92 | 32.107 | 31.121 | 7900 |
| 1726093800 | 31.96 | 0.75 | 2.40 | 31.58 | 31.96 | 30.71 | 16901 |
| 1726007400 | 31.21 | -0.25 | -0.79 | 30.84 | 31.5968 | 30.36 | 37691 |
| 1725921000 | 31.46 | -0.05 | -0.16 | 31.46 | 31.485 | 30.4 | 37987 |
| 1725661800 | 31.51 | -0.32 | -1.01 | 32.52 | 32.67 | 31.24 | 19126 |
| 1725575400 | 31.83 | 0.33 | 1.05 | 31.5 | 32.659999 | 31.5 | 11577 |
| 1725489000 | 31.5 | -0.59 | -1.84 | 31.61 | 31.61 | 30.6 | 22711 |
| 1725402600 | 32.09 | -1.75 | -5.17 | 33.82 | 33.82 | 31.72 | 33323 |
| 1725057000 | 33.84 | -0.38 | -1.11 | 34.49 | 34.49 | 33.5401 | 17838 |
| 1724970600 | 34.22 | 0.99 | 2.98 | 34.27 | 35.079 | 34.08 | 36038 |
| 1724884200 | 33.229999 | -0.52 | -1.54 | 33.75 | 34.25 | 33.189999 | 13070 |
| 1724797800 | 33.75 | 0.27 | 0.81 | 33.479999 | 33.885 | 32.77 | 13437 |
| 1724711400 | 33.479999 | 0.08 | 0.24 | 33.38 | 33.479999 | 32.5 | 15729 |
| 1724452200 | 33.4012 | 0.61 | 1.86 | 33.119999 | 33.54 | 32.6925 | 12720 |
| 1724365800 | 32.79 | -0.51 | -1.52 | 33.479999 | 33.79 | 32.5715 | 23635 |
| 1724279400 | 33.295 | -0.07 | -0.22 | 33.35 | 33.66 | 32.939999 | 19391 |
| 1724193000 | 33.369999 | 0.23 | 0.69 | 32.979999 | 33.5 | 32.979999 | 16028 |
| 1724106600 | 33.14 | -0.07 | -0.21 | 33.2 | 33.2 | 32.4212 | 15837 |
| 1723847400 | 33.21 | 0.33 | 1.00 | 32.74 | 33.405 | 32.59 | 16144 |
| 1723761000 | 32.88 | 0.92 | 2.88 | 32.729999 | 32.979999 | 32.36 | 13641 |
| 1723674600 | 31.96 | 0.1 | 0.31 | 31.66 | 32.249 | 31.41 | 30650 |
| 1723588200 | 31.86 | 1.12 | 3.63 | 31.2 | 32.032899 | 31.2 | 58125 |
| 1723501800 | 30.7448 | 0.34 | 1.13 | 30.55 | 31.2616 | 30.39 | 60287 |
| 1723242600 | 30.4 | 0.89 | 3.03 | 29.18 | 30.5399 | 29.18 | 28677 |
| 1723156200 | 29.5073 | 0.84 | 2.92 | 29.49 | 29.8301 | 28.59 | 17792 |
| 1723069800 | 28.67 | 0.73 | 2.61 | 27.99 | 29.64 | 27.99 | 125493 |
| 1722983400 | 27.94 | -0.59 | -2.07 | 27.65 | 28.72 | 26.55 | 40255 |
| 1722897000 | 28.53 | -3.18 | -10.03 | 25.75 | 29.6 | 24.95 | 85914 |
| 1722637800 | 31.71 | 0.42 | 1.34 | 31.21 | 33.2885 | 31.19 | 60926 |
| 1722551400 | 31.29 | -1.06 | -3.28 | 32.869999 | 32.869999 | 30.93 | 98946 |
| 1722465000 | 32.35 | 0.95 | 3.03 | 32.18 | 32.799999 | 32.14 | 28379 |
| 1722378600 | 31.4 | 0.18 | 0.58 | 31.43 | 31.82 | 30.65 | 18622 |
| 1722292200 | 31.22 | 0.03 | 0.10 | 30.98 | 31.49 | 30.511 | 16481 |
| 1722033000 | 31.19 | 0.11 | 0.35 | 31.44 | 31.6296 | 30.6304 | 26162 |
| 1721946600 | 31.08 | -0.39 | -1.24 | 31.39 | 31.999 | 30.311 | 29648 |
| 1721860200 | 31.47 | -1.83 | -5.50 | 32.909999 | 33.15 | 31 | 31060 |
| 1721773800 | 33.299999 | 0.21 | 0.63 | 33.17 | 33.87 | 32.68 | 24731 |
| 1721687400 | 33.09 | -0.02 | -0.05 | 33.98 | 34 | 32.85 | 23391 |
| 1721428200 | 33.1068 | -0.11 | -0.34 | 33.28 | 33.81 | 33 | 29737 |
| 1721341800 | 33.22 | -1.3 | -3.77 | 35 | 35 | 32.63 | 70404 |
| 1721255400 | 34.52 | -1.92 | -5.27 | 34.78 | 35.339 | 33.87 | 40203 |
| 1721169000 | 36.44 | 0.11 | 0.30 | 36.56 | 36.7501 | 35.85 | 29308 |
| 1721082600 | 36.33 | 1.13 | 3.21 | 36.83 | 37.09 | 35.9432 | 37449 |
| 1720823400 | 35.2 | 0.92 | 2.68 | 34.6 | 35.7 | 34.6 | 33177 |
| 1720737000 | 34.28 | -1.69 | -4.70 | 35.54 | 35.64 | 33.82 | 75289 |
| 1720650600 | 35.97 | 1.3 | 3.75 | 34.88 | 35.97 | 34.88 | 32126 |
| 1720564200 | 34.67 | 0.26 | 0.76 | 34.49 | 34.85 | 34.05 | 38218 |
| 1720477800 | 34.41 | 0.41 | 1.21 | 34.36 | 34.41 | 33.04 | 61395 |
| 1720218600 | 34 | 1.38 | 4.23 | 32.549999 | 34 | 32.549999 | 45564 |
| 1720040640 | 32.619999 | 0.33 | 1.02 | 32.2 | 32.619999 | 31.87 | 48688 |
| 1719959400 | 32.29 | 1.05 | 3.36 | 30.93 | 32.29 | 30.93 | 60959 |
| 1719873000 | 31.24 | 0.69 | 2.26 | 29.84 | 31.4396 | 29.84 | 33105 |
| 1719613800 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1719527400 | 30.55 | 0.23 | 0.76 | 30.74 | 30.9 | 30.11 | 12024 |
| 1719441000 | 30.32 | 1.09 | 3.73 | 29.75 | 30.76 | 29.71 | 38729 |
| 1719354600 | 29.23 | 0.37 | 1.28 | 29.16 | 29.75 | 29.1 | 24211 |
| 1719268200 | 28.86 | 0.09 | 0.31 | 28.68 | 30.11 | 28.571 | 36665 |
| 1719009000 | 28.77 | -0.55 | -1.88 | 29.42 | 29.86 | 28.77 | 41216 |
| 1718922600 | 29.32 | -1.39 | -4.53 | 30.54 | 30.61 | 29.16 | 54691 |
| 1718749800 | 30.71 | -0.64 | -2.04 | 31.74 | 31.9231 | 30.35 | 69166 |
