GraniteShares 2x Long AAPL Daily ETF (AAPB)

AAPB
🏛️ 미국 →
30.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.77 29.77 29.77 29.77 19.8K
09:36 29.99 29.99 29.99 29.99 1.1K
09:37 29.92 29.94 29.92 29.94 2.5K
09:38 30.02 30.02 30.02 30.02 0.3K
09:40 30.15 30.15 30.12 30.12 4.3K
09:41 30.18 30.22 30.18 30.22 3.2K
09:42 30.18 30.18 30.18 30.18 0.4K
09:43 30.23 30.23 30.22 30.22 3.8K
09:46 30.38 30.38 30.38 30.38 0.5K
09:48 30.34 30.34 30.34 30.34 0.5K
09:50 30.28 30.32 30.28 30.31 3.9K
09:52 30.25 30.25 30.25 30.25 0.2K
09:55 30.35 30.35 30.35 30.35 1.8K
10:06 30.26 30.26 30.26 30.26 0.4K
10:07 30.21 30.21 30.20 30.20 1.1K
10:08 30.18 30.18 30.17 30.17 0.9K
10:16 30.05 30.05 30.05 30.05 0.6K
10:22 29.99 29.99 29.99 29.99 0.3K
10:23 30.06 30.06 30.06 30.06 1.1K
10:24 30.04 30.05 30.04 30.05 2.4K
10:25 29.99 29.99 29.99 29.99 1.1K
10:28 29.98 29.98 29.98 29.98 0.9K
10:33 30.07 30.07 30.07 30.07 0.5K
10:38 30.01 30.01 30.01 30.01 4.3K
10:57 30.14 30.14 30.14 30.14 9.7K
11:54 30.13 30.13 30.13 30.13 0.6K
11:55 30.14 30.14 30.14 30.14 4.1K
12:25 30.26 30.26 30.26 30.26 0.7K
12:35 30.26 30.26 30.26 30.26 0.8K
12:54 30.30 30.32 30.30 30.32 2.1K
12:56 30.35 30.35 30.35 30.35 0.2K
13:03 30.41 30.41 30.41 30.41 2.3K
13:14 30.55 30.56 30.55 30.56 8.3K
13:23 30.46 30.46 30.45 30.45 0.3K
13:27 30.46 30.46 30.46 30.46 1.2K
13:30 30.45 30.45 30.45 30.45 1.0K
13:39 30.53 30.56 30.53 30.55 22.9K
13:40 30.59 30.59 30.59 30.59 3.9K
13:41 30.50 30.50 30.50 30.50 0.6K
13:43 30.47 30.49 30.47 30.49 0.7K
13:45 30.50 30.50 30.50 30.50 1.7K
13:47 30.48 30.48 30.48 30.48 1.2K
13:48 30.46 30.46 30.46 30.46 0.7K
14:03 30.39 30.39 30.39 30.39 1.7K
14:17 30.47 30.47 30.47 30.47 0.5K
14:18 30.47 30.47 30.47 30.47 0.3K
14:21 30.48 30.48 30.48 30.48 0.2K
14:25 30.48 30.48 30.48 30.48 2.8K
14:27 30.49 30.49 30.49 30.49 1.1K
14:30 30.47 30.47 30.47 30.47 0.6K
14:39 30.51 30.51 30.51 30.51 10.8K
14:44 30.41 30.42 30.41 30.42 2.1K
14:45 30.38 30.38 30.38 30.38 2.1K
14:50 30.37 30.37 30.37 30.37 1.1K
15:04 30.34 30.34 30.34 30.34 1.6K
15:09 30.28 30.28 30.28 30.28 2.3K
15:10 30.26 30.26 30.26 30.26 11.3K
15:14 30.23 30.23 30.23 30.23 0.4K
15:16 30.23 30.23 30.23 30.23 6.2K
15:21 30.26 30.26 30.26 30.26 0.8K
15:22 30.25 30.25 30.25 30.25 6.5K
15:31 30.18 30.18 30.18 30.18 1.0K
15:35 30.16 30.16 30.16 30.16 4.5K
15:41 30.10 30.10 30.09 30.09 1.2K
15:42 30.13 30.13 30.13 30.13 2.6K
15:48 30.13 30.13 30.13 30.13 0.2K
15:50 30.12 30.12 30.12 30.12 0.8K
15:51 30.13 30.14 30.13 30.13 5.5K
15:52 30.11 30.11 30.11 30.11 3.7K
15:54 30.12 30.14 30.12 30.14 3.2K
15:55 30.17 30.18 30.17 30.18 1.5K
15:56 30.15 30.15 30.15 30.15 8.0K
15:57 30.17 30.17 30.17 30.17 0.7K
15:58 30.18 30.18 30.18 30.18 0.5K
15:59 30.21 30.21 30.19 30.19 6.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.77 30.63 29.77 30.19 0.2M
2025-09-25 29.80 30.62 29.37 30.57 0.2M
2025-09-24 30.22 30.27 29.21 29.48 0.2M
2025-09-23 30.37 30.62 29.83 29.93 0.3M
2025-09-22 28.65 30.52 28.62 30.43 0.6M
2025-09-19 27.00 28.16 26.84 27.95 0.5M
2025-09-18 26.83 27.00 26.07 26.35 0.2M
2025-09-17 26.58 26.80 26.31 26.60 0.2M
2025-09-16 26.22 27.03 26.04 26.40 0.3M
2025-09-15 26.12 26.41 25.74 26.11 0.3M
2025-09-12 24.52 25.61 24.46 25.53 0.4M
2025-09-11 24.05 24.76 24.00 24.68 0.4M
2025-09-10 25.16 25.16 23.81 24.01 0.7M
2025-09-09 26.25 26.61 25.45 25.68 0.5M
2025-09-08 26.83 26.91 26.11 26.45 0.3M
2025-09-05 26.88 27.20 26.59 26.86 0.3M
2025-09-04 26.62 26.91 26.27 26.89 0.3M
2025-09-03 26.33 26.63 25.74 26.63 0.4M
2025-09-02 24.65 24.97 24.14 24.73 0.3M
2025-08-29 25.36 25.51 25.11 25.23 0.1M
2025-08-28 24.98 25.55 24.70 25.35 0.3M
2025-08-27 24.50 25.00 24.50 24.98 0.2M
2025-08-26 24.01 24.70 23.74 24.69 0.2M
2025-08-25 24.05 24.66 24.05 24.24 0.2M
2025-08-22 23.96 24.63 23.88 24.36 0.4M
2025-08-21 24.04 24.08 23.55 23.79 0.2M
2025-08-20 24.86 24.89 23.98 24.02 0.3M
2025-08-19 25.15 25.49 24.76 24.99 0.4M
2025-08-18 25.26 25.55 24.92 25.10 0.4M
2025-08-15 25.72 25.77 24.75 25.26 0.4M
2025-08-14 25.83 26.00 25.10 25.53 0.4M
2025-08-13 25.15 25.98 25.02 25.61 0.5M
2025-08-12 24.49 25.10 24.36 24.85 0.5M
2025-08-11 24.51 24.83 23.82 24.36 0.5M
2025-08-08 22.99 25.08 22.67 24.74 1.3M
2025-08-07 22.62 23.00 22.20 22.85 1.0M
2025-08-06 20.14 21.87 20.09 21.46 1.2M
2025-08-05 19.65 19.96 19.36 19.48 0.6M
2025-08-04 19.75 20.45 19.28 19.61 0.8M
2025-08-01 21.05 21.59 19.23 19.37 1.0M
2025-07-31 20.61 20.90 20.38 20.68 1.3M
2025-07-30 21.37 21.37 20.48 20.76 0.3M
2025-07-29 21.77 21.89 21.09 21.19 0.3M
2025-07-28 21.75 21.91 21.56 21.77 0.2M
2025-07-25 21.87 22.00 21.62 21.74 0.2M
2025-07-24 21.70 22.06 21.70 21.71 0.2M
2025-07-23 22.00 22.00 21.45 21.80 0.3M
2025-07-22 21.59 21.89 21.45 21.85 0.5M
2025-07-21 21.44 22.13 21.31 21.49 0.5M
2025-07-18 21.10 21.30 20.92 21.21 0.3M
2025-07-17 21.15 21.32 20.92 21.04 0.3M
2025-07-16 21.08 21.47 20.73 21.02 0.2M
2025-07-15 20.87 21.35 20.79 20.82 0.2M
2025-07-14 21.00 21.16 20.53 20.73 0.2M
2025-07-11 21.10 21.42 21.00 21.21 0.1M
2025-07-10 21.15 21.70 21.09 21.50 0.2M
2025-07-09 20.91 21.29 20.49 21.25 0.2M
2025-07-08 21.04 21.32 20.74 21.06 0.2M
2025-07-07 21.58 22.26 20.81 21.05 0.3M
2025-07-03 21.51 21.98 21.42 21.72 0.2M
2025-07-02 20.89 21.74 20.75 21.55 0.4M
2025-07-01 20.50 21.10 20.37 20.67 0.6M
2025-06-30 19.50 20.56 19.01 20.12 0.7M
2025-06-27 19.49 19.75 19.23 19.41 0.2M
2025-06-26 19.43 19.64 19.07 19.36 0.3M
2025-06-25 19.43 19.82 19.31 19.49 0.2M
2025-06-24 19.70 19.84 19.23 19.26 0.3M
2025-06-23 19.48 19.61 19.00 19.47 0.2M
2025-06-20 18.79 19.50 18.61 19.39 0.2M
2025-06-18 18.47 18.74 18.31 18.53 0.2M
2025-06-17 18.72 18.92 18.34 18.41 0.2M
2025-06-16 18.72 18.98 18.62 18.94 0.2M
2025-06-13 19.20 19.30 18.46 18.59 0.3M
2025-06-12 19.16 19.20 18.80 19.13 0.2M
2025-06-11 19.98 20.12 19.00 19.08 0.3M
2025-06-10 19.47 20.13 19.47 19.83 0.3M
2025-06-09 20.14 20.49 19.32 19.58 0.4M
2025-06-06 19.92 20.40 19.78 20.09 0.2M
2025-06-05 20.07 20.26 19.39 19.45 0.3M
2025-06-04 19.92 20.56 19.79 19.91 0.3M
2025-06-03 19.63 20.09 19.57 20.02 0.2M
2025-06-02 19.45 19.78 19.40 19.72 0.2M
2025-05-30 19.14 19.75 18.79 19.51 0.3M
2025-05-29 20.11 20.12 19.13 19.39 0.6M
2025-05-28 19.72 19.85 19.39 19.49 0.3M
2025-05-27 19.12 19.51 18.92 19.45 0.4M
2025-05-23 18.24 18.96 18.20 18.50 0.5M
2025-05-22 19.61 19.97 19.46 19.74 0.2M
2025-05-21 20.44 20.86 19.60 19.87 0.3M
2025-05-20 21.00 21.11 20.47 20.85 0.1M
2025-05-19 21.08 21.35 20.33 21.23 0.2M
2025-05-16 21.81 21.94 21.42 21.71 0.1M
2025-05-15 21.80 22.10 21.41 21.76 0.1M
2025-05-14 21.98 22.26 21.69 21.99 0.2M
2025-05-13 21.56 22.18 21.34 22.09 0.3M
2025-05-12 21.74 21.75 20.90 21.65 0.6M
2025-05-09 19.31 19.64 19.08 19.25 0.2M
2025-05-08 19.11 19.55 18.54 19.06 0.2M
2025-05-07 19.37 19.42 18.28 18.84 0.3M
2025-05-06 19.21 19.68 19.04 19.25 0.1M
2025-05-05 20.19 20.36 19.24 19.34 0.3M
2025-05-02 20.85 20.98 19.98 20.65 0.7M
2025-05-01 21.44 22.51 21.44 22.28 0.3M
2025-04-30 21.50 22.38 21.01 22.20 0.1M
2025-04-29 21.48 22.11 21.36 21.94 0.1M
2025-04-28 21.62 21.95 21.18 21.70 0.1M
2025-04-25 20.94 21.53 20.94 21.50 0.1M
2025-04-24 20.70 21.41 20.29 21.34 0.1M
2025-04-23 20.92 21.30 20.26 20.59 0.2M
2025-04-22 18.98 19.97 18.98 19.65 0.1M
2025-04-21 18.37 18.49 17.78 18.36 0.1M
2025-04-17 19.19 19.48 18.71 19.18 0.1M
2025-04-16 19.48 19.92 18.30 18.65 0.2M
2025-04-15 20.16 20.48 19.82 20.20 0.2M
2025-04-14 22.08 22.36 20.08 20.33 0.7M
2025-04-11 17.29 19.66 17.29 19.43 0.3M
2025-04-10 17.81 18.83 16.58 18.05 0.6M
2025-04-09 14.98 19.94 14.98 19.70 0.8M
2025-04-08 17.73 18.32 14.50 15.17 0.5M
2025-04-07 15.90 19.06 15.48 16.78 0.8M
2025-04-04 19.17 20.42 17.91 18.06 0.6M
2025-04-03 21.78 22.10 20.75 21.15 0.5M
2025-04-02 25.41 26.24 25.41 25.96 0.1M
2025-04-01 25.07 25.90 24.92 25.83 0.1M
2025-03-31 24.37 26.03 24.30 25.60 0.1M
2025-03-28 25.54 25.90 24.60 24.63 0.1M
2025-03-27 25.51 26.31 25.41 26.07 0.0M
2025-03-26 26.02 26.31 25.31 25.49 0.1M
2025-03-25 25.39 26.10 25.27 26.04 0.1M
2025-03-24 25.28 25.40 24.91 25.30 0.1M
2025-03-21 23.24 24.91 23.24 24.76 0.1M
2025-03-20 23.96 24.64 23.48 23.87 0.1M
2025-03-19 23.97 24.92 23.84 24.15 0.1M
2025-03-18 23.88 24.12 23.35 23.63 0.1M
2025-03-17 23.58 24.13 23.00 23.88 0.1M
2025-03-14 23.32 23.85 23.03 23.74 0.1M
2025-03-13 24.40 24.53 22.71 22.98 0.2M
2025-03-12 25.43 25.70 24.16 24.60 0.3M
2025-03-11 26.21 26.64 24.74 25.53 0.2M
2025-03-10 29.16 29.16 26.37 27.11 0.2M
2025-03-07 29.08 30.54 29.03 30.00 0.1M
2025-03-06 28.89 29.68 28.69 29.11 0.1M
2025-03-05 29.19 29.37 27.76 29.22 0.1M
2025-03-04 29.80 30.23 29.02 29.31 0.1M
2025-03-03 30.80 31.27 29.41 29.84 0.1M
2025-02-28 29.54 30.79 29.00 30.79 0.1M
2025-02-27 30.26 30.92 29.62 29.70 0.1M
2025-02-26 31.64 31.65 30.20 30.43 0.1M
2025-02-25 32.43 32.97 31.68 32.22 0.1M
2025-02-24 31.64 32.65 31.57 32.21 0.2M
2025-02-21 31.90 32.62 31.75 31.83 0.1M
2025-02-20 31.65 32.12 31.54 31.93 0.2M
2025-02-19 31.64 31.91 31.28 31.67 0.1M
2025-02-18 31.51 31.76 30.92 31.53 0.3M
2025-02-14 30.75 31.81 30.75 31.63 0.3M
2025-02-13 29.71 31.06 29.41 30.85 0.2M
2025-02-12 28.34 29.74 28.28 29.74 0.2M
2025-02-11 27.63 29.30 27.63 28.71 0.2M
2025-02-10 28.00 28.16 27.40 27.49 0.1M
2025-02-07 28.63 28.97 27.40 27.45 0.1M
2025-02-06 28.39 28.96 28.23 28.79 0.1M
2025-02-05 27.59 28.66 27.59 28.66 0.1M
2025-02-04 27.39 28.79 27.27 28.73 0.2M
2025-02-03 28.10 28.43 27.00 27.58 0.4M
2025-01-31 32.40 32.42 28.97 29.56 0.7M
2025-01-30 30.23 30.81 29.92 29.98 0.3M
2025-01-29 29.13 30.55 29.09 30.43 0.3M
2025-01-28 28.46 30.64 28.46 30.17 0.5M
2025-01-27 26.79 28.62 26.67 28.13 0.9M
2025-01-24 26.99 27.13 26.15 26.48 0.3M
2025-01-23 26.92 27.48 26.39 26.67 0.4M
2025-01-22 25.80 26.78 25.80 26.74 0.4M
2025-01-21 26.86 26.87 25.69 26.49 0.7M
2025-01-17 28.79 28.80 27.92 28.28 0.2M
2025-01-16 30.28 30.34 27.85 27.89 0.2M
2025-01-15 29.50 30.47 29.50 30.34 0.1M
2025-01-14 29.58 29.87 29.10 29.18 0.0M
2025-01-13 29.28 29.56 28.32 29.46 0.1M
2025-01-10 30.95 30.96 29.12 30.14 0.1M
2025-01-08 31.49 31.85 31.08 31.63 0.1M
2025-01-07 31.74 32.41 31.34 31.52 0.1M
2025-01-06 32.07 32.85 31.97 32.29 0.1M
2025-01-03 31.78 32.01 31.56 31.82 0.1M
2025-01-02 33.30 33.39 31.55 31.97 0.1M