Hot Features
프리미엄
T Rex 2X Long Apple Daily Target ETF (AAPX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.865 | 2.88959412059 | 29.935 | 31.0199 | 29.55 | 39590 | 30.18068218 | SP |
| 4 | 5.41 | 21.3076014179 | 25.39 | 31.0199 | 25.39 | 92046 | 28.16171337 | SP |
| 12 | -4.42 | -12.5496876775 | 35.22 | 40.44 | 24.501 | 58808 | 29.76465642 | SP |
| 26 | -2.58 | -7.72917914919 | 33.38 | 40.44 | 24.501 | 34924 | 30.5149955 | SP |
| 52 | 7.091 | 29.9084735754 | 23.709 | 40.44 | 18.551 | 35370 | 28.71821356 | SP |
| 156 | 5.79 | 23.1507397041 | 25.01 | 40.44 | 18.551 | 32627 | 28.59463634 | SP |
| 260 | 5.79 | 23.1507397041 | 25.01 | 40.44 | 18.551 | 32627 | 28.59463634 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 30.25 | -0.1 | -0.33 | 30.39 | 31.0199 | 30.21 | 45993 |
| 1740094200 | 30.35 | 0.23 | 0.76 | 30.09 | 30.57 | 30.0409 | 34128 |
| 1740007800 | 30.12 | 0.1 | 0.33 | 30.04 | 30.37 | 29.7854 | 36127 |
| 1739921400 | 30.02 | -0.04 | -0.13 | 29.935 | 30.16 | 29.55 | 42189 |
| 1739575800 | 30.06 | 0.72 | 2.45 | 29.27 | 30.22 | 29.27 | 88405 |
| 1739489400 | 29.34 | 1.14 | 4.04 | 28.32 | 29.539 | 28.03 | 117568 |
| 1739403000 | 28.2 | 0.89 | 3.26 | 26.93 | 28.25 | 26.93 | 60268 |
| 1739316600 | 27.31 | 1.15 | 4.40 | 26.3 | 27.879 | 26.28 | 94457 |
| 1739230200 | 26.16 | 0.07 | 0.27 | 26.57 | 26.7954 | 26.045 | 30963 |
| 1738971000 | 26.09 | -1.32 | -4.82 | 27.22 | 27.4998 | 26.0556 | 48107 |
| 1738884600 | 27.41 | 0.16 | 0.59 | 27 | 27.5 | 26.849 | 39465 |
| 1738798200 | 27.25 | -0.06 | -0.22 | 26.32 | 27.28 | 26.31 | 21757 |
| 1738711800 | 27.31 | 1.06 | 4.04 | 26.09 | 27.35 | 26.04 | 46260 |
| 1738625400 | 26.25 | -1.93 | -6.85 | 26.67 | 27.025 | 25.71 | 83760 |
| 1738366200 | 28.18 | -0.41 | -1.43 | 30.87 | 30.87 | 27.555 | 220822 |
| 1738279800 | 28.59 | -0.37 | -1.28 | 28.82 | 29.25 | 28.565 | 85961 |
| 1738193400 | 28.96 | 0.22 | 0.77 | 27.79 | 29.11 | 27.71 | 73619 |
| 1738107000 | 28.74 | 1.88 | 7.00 | 27 | 29.19 | 27 | 278429 |
| 1738020600 | 26.86 | 1.62 | 6.42 | 25.39 | 27.3 | 25.39 | 295411 |
| 1737761400 | 25.24 | -0.2 | -0.79 | 25.7 | 25.82 | 25 | 89585 |
| 1737675000 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1737588600 | 25.44 | 0.26 | 1.03 | 24.6 | 25.53 | 24.6 | 150542 |
| 1737502200 | 25.18 | -1.82 | -6.74 | 25.576 | 25.576 | 24.501 | 147338 |
| 1737156600 | 27 | 0.37 | 1.39 | 27.42 | 27.45 | 26.65 | 49027 |
| 1737070200 | 26.63 | -2.27 | -7.85 | 28.85 | 28.99 | 26.57 | 63222 |
| 1736983800 | 28.9 | 1.08 | 3.88 | 28.19 | 29 | 28.19 | 18158 |
| 1736897400 | 27.82 | -0.25 | -0.89 | 28.23 | 28.46 | 27.7 | 13365 |
| 1736811000 | 28.07 | -0.67 | -2.33 | 27.84 | 28.14 | 27.03 | 22885 |
| 1736551800 | 28.74 | -1.42 | -4.71 | 29.55 | 29.55 | 27.92 | 44186 |
| 1736379000 | 30.16 | 0.09 | 0.30 | 30.03 | 30.415 | 29.76 | 14240 |
| 1736292600 | 30.07 | -0.7 | -2.27 | 30.28 | 30.8 | 29.91 | 27990 |
| 1736206200 | 30.77 | 0.41 | 1.35 | 30.6 | 31.33 | 30.6 | 27924 |
| 1735947000 | 30.36 | -0.17 | -0.56 | 30.36 | 30.54 | 30.0755 | 48868 |
| 1735860600 | 30.53 | -1.75 | -5.42 | 31.88 | 31.88 | 30.1 | 34043 |
| 1735687800 | 32.28 | -0.52 | -1.59 | 32.82 | 32.869999 | 32.09 | 14204 |
| 1735601400 | 32.799999 | -0.84 | -2.50 | 32.65 | 32.96 | 32.4132 | 15984 |
| 1735342200 | 33.64 | -0.98 | -2.83 | 34.32 | 34.32 | 33.0653 | 45881 |
| 1735255800 | 34.62 | 0.21 | 0.61 | 34.32 | 34.85 | 34.28 | 32714 |
| 1735077840 | 34.41 | -6.02 | -14.89 | 33.57 | 34.41 | 33.409999 | 61261 |
| 1734996600 | 40.43 | 0.22 | 0.55 | 40.29 | 40.44 | 39.84 | 37238 |
| 1734737400 | 40.21 | 1.48 | 3.82 | 38.18 | 40.21 | 37.7 | 40623 |
| 1734651000 | 38.73 | 0.66 | 1.73 | 38.05 | 39.2 | 37.93 | 26677 |
| 1734564600 | 38.07 | -1.89 | -4.73 | 39.53 | 40.065 | 38.07 | 35902 |
| 1734478200 | 39.96 | 0.84 | 2.15 | 38.84 | 39.97 | 38.84 | 40655 |
| 1734391800 | 39.1185 | 0.82 | 2.14 | 38.16 | 39.18 | 38.16 | 36063 |
| 1734132600 | 38.2982 | -0.02 | -0.06 | 38.25 | 38.401 | 37.82 | 28250 |
| 1734046200 | 38.32 | 0.44 | 1.16 | 37.91 | 38.5 | 37.68 | 28760 |
| 1733959800 | 37.88 | -0.36 | -0.94 | 38.3 | 38.97 | 37.88 | 15713 |
| 1733873400 | 38.24 | 0.46 | 1.22 | 37.93 | 38.2705 | 37.545 | 16865 |
| 1733787000 | 37.78 | 1.07 | 2.91 | 36.46 | 38.047006 | 36.46 | 20799 |
| 1733527800 | 36.71 | -0.03 | -0.08 | 36.74 | 37.29 | 36.71 | 13129 |
| 1733441400 | 36.741 | -0.09 | -0.24 | 37.19 | 37.19 | 36.56 | 24319 |
| 1733355000 | 36.829 | 0.12 | 0.32 | 36.87 | 37.0122 | 36.3 | 26493 |
| 1733268600 | 36.7125 | 0.91 | 2.55 | 35.98 | 36.7125 | 35.691 | 45121 |
| 1733182200 | 35.8 | 0.61 | 1.73 | 35.22 | 36.19 | 35.22 | 54559 |
| 1732917840 | 35.19 | 0.7 | 2.04 | 34.29 | 35.27 | 34.29 | 3775 |
| 1732750200 | 34.4862 | -0.09 | -0.27 | 34.58 | 34.58 | 34.25 | 5926 |
| 1732663800 | 34.58 | 0.6 | 1.77 | 33.99 | 34.7052 | 33.99 | 9861 |
| 1732577400 | 33.98 | 0.9 | 2.71 | 33.46 | 33.99 | 33.14 | 16423 |
