Tradr 2X Long APP Daily ETF (APPX)

APPX
🏛️ 미국 →
129.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 52.15 52.15 50.86 51.44 17.9K
09:31 51.23 51.23 50.75 50.75 1.1K
09:32 50.96 51.05 50.79 50.89 3.6K
09:33 51.77 51.77 51.48 51.48 0.9K
09:34 51.75 51.75 51.75 51.75 0.6K
09:35 51.75 51.75 51.75 51.75 0.2K
09:36 51.60 51.60 51.28 51.28 1.7K
09:39 51.58 51.58 51.58 51.58 1.0K
09:40 51.72 51.72 51.72 51.72 1.4K
09:41 51.90 51.90 51.90 51.90 0.3K
09:42 52.14 52.28 52.14 52.28 1.1K
09:45 52.63 52.81 52.52 52.81 5.1K
09:46 52.62 52.62 52.62 52.62 2.5K
09:47 52.63 52.63 52.63 52.63 2.6K
09:48 52.39 52.39 52.39 52.39 0.3K
09:53 52.85 52.85 52.85 52.85 0.5K
09:56 51.97 51.97 51.91 51.91 0.7K
09:58 51.29 51.37 51.29 51.37 1.2K
09:59 51.29 51.29 51.29 51.29 2.1K
10:00 52.20 52.53 52.20 52.36 20.3K
10:01 53.26 53.67 53.21 53.67 1.8K
10:02 53.66 54.67 53.66 54.59 13.7K
10:03 54.73 54.85 54.56 54.82 5.2K
10:04 55.00 55.00 54.74 54.90 8.1K
10:05 54.71 55.04 54.71 55.04 5.2K
10:06 54.64 54.64 54.64 54.64 0.4K
10:07 54.43 54.70 54.19 54.26 4.4K
10:08 54.62 55.44 54.62 55.44 5.1K
10:09 55.44 55.45 55.36 55.41 1.3K
10:10 55.20 55.40 55.11 55.11 5.8K
10:11 55.64 55.69 55.62 55.62 2.3K
10:12 55.82 55.93 55.82 55.93 2.3K
10:13 56.22 56.39 55.81 55.81 3.6K
10:14 55.80 56.27 55.80 56.27 8.6K
10:15 56.40 56.40 56.35 56.35 1.5K
10:16 56.66 56.66 56.21 56.21 2.5K
10:17 56.42 56.42 56.10 56.10 1.6K
10:18 56.00 56.06 55.89 55.93 3.1K
10:19 55.87 55.87 55.55 55.55 2.3K
10:20 55.57 55.60 55.40 55.60 5.0K
10:21 55.35 55.35 55.25 55.26 3.1K
10:22 55.40 55.40 54.80 54.80 6.8K
10:23 54.78 55.03 54.77 55.03 1.7K
10:24 55.56 55.60 55.51 55.51 6.1K
10:25 55.52 56.00 55.52 56.00 3.4K
10:26 56.00 56.30 56.00 56.21 10.3K
10:27 56.00 56.00 55.69 55.75 7.8K
10:28 55.73 55.83 55.73 55.83 9.3K
10:29 56.16 56.17 56.07 56.07 5.5K
10:30 56.00 56.39 55.99 56.39 1.3K
10:31 56.55 56.55 56.51 56.51 0.5K
10:32 56.66 56.73 56.58 56.72 10.1K
10:33 56.69 56.81 56.69 56.81 2.3K
10:34 56.98 57.01 56.98 57.01 2.6K
10:35 57.05 57.50 57.01 57.50 3.5K
10:36 57.50 57.84 57.50 57.79 3.2K
10:37 57.75 57.98 57.69 57.96 5.5K
10:38 57.85 58.12 57.85 58.12 9.4K
10:39 57.98 58.12 57.97 58.12 1.7K
10:40 58.02 58.57 58.02 58.57 7.8K
10:41 58.61 58.61 58.12 58.12 7.4K
10:42 58.34 58.34 57.92 57.99 6.1K
10:43 58.12 58.39 58.09 58.34 2.6K
10:44 58.10 58.26 58.08 58.25 5.9K
10:45 58.34 58.34 58.28 58.28 2.4K
10:46 58.27 58.27 58.00 58.00 1.3K
10:47 58.31 58.31 58.30 58.30 0.8K
10:48 58.39 58.41 58.39 58.41 1.1K
10:49 58.44 58.48 58.44 58.48 1.8K
10:50 58.12 58.12 58.12 58.12 1.8K
10:51 58.62 58.63 58.44 58.44 2.4K
10:52 58.36 58.57 58.36 58.48 0.7K
10:53 58.48 58.48 58.11 58.11 2.7K
10:54 58.40 58.76 58.40 58.76 3.1K
10:55 58.66 58.75 58.59 58.59 2.9K
10:56 58.25 58.25 58.24 58.25 2.0K
10:57 58.19 58.40 58.19 58.30 2.7K
10:58 58.39 58.45 58.39 58.39 1.2K
10:59 58.32 58.50 58.32 58.35 1.3K
11:00 58.55 58.78 58.55 58.78 1.5K
11:01 59.02 59.02 59.02 59.02 0.8K
11:02 59.25 59.25 59.21 59.21 1.1K
11:03 59.38 59.38 59.09 59.12 2.9K
11:04 59.12 59.15 59.12 59.15 0.9K
11:05 58.97 58.97 58.94 58.94 10.7K
11:06 59.04 59.04 59.04 59.04 1.0K
11:07 58.74 58.90 58.72 58.80 2.1K
11:08 58.83 58.83 58.67 58.67 1.3K
11:09 58.59 58.79 58.59 58.72 2.4K
11:11 58.77 58.83 58.74 58.83 3.0K
11:12 58.74 58.74 58.64 58.64 1.2K
11:13 58.52 58.52 58.41 58.41 4.3K
11:14 58.69 58.78 58.68 58.76 4.0K
11:15 58.76 58.82 58.68 58.68 1.8K
11:16 58.74 58.74 58.74 58.74 0.7K
11:17 58.68 58.68 58.68 58.68 3.1K
11:18 58.33 58.33 58.33 58.33 0.3K
11:19 58.46 58.50 58.46 58.50 0.8K
11:20 58.31 58.38 58.24 58.38 1.3K
11:21 58.33 58.50 58.33 58.50 2.0K
11:22 58.54 58.54 58.54 58.54 4.2K
11:23 58.45 58.50 58.43 58.50 0.9K
11:24 58.40 58.40 58.40 58.40 1.1K
11:25 58.31 58.31 58.31 58.31 0.4K
11:27 58.15 58.15 58.15 58.15 1.7K
11:29 57.82 58.05 57.82 58.00 2.6K
11:30 58.00 58.20 57.90 58.20 0.7K
11:32 58.22 58.22 58.20 58.20 0.3K
11:33 58.30 58.30 58.30 58.30 0.3K
11:34 58.50 58.50 58.39 58.39 0.8K
11:35 58.43 58.60 58.43 58.60 2.7K
11:36 58.42 58.68 58.40 58.68 6.1K
11:37 58.55 58.64 58.52 58.52 2.3K
11:38 58.43 58.43 58.24 58.29 0.3K
11:39 58.21 58.21 58.21 58.21 3.1K
11:40 58.26 58.26 58.26 58.26 0.1K
11:41 58.20 58.20 58.20 58.20 1.7K
11:44 58.02 58.02 57.99 57.99 1.8K
11:45 58.14 58.28 58.14 58.28 0.9K
11:46 58.17 58.17 58.11 58.11 0.4K
11:47 58.11 58.23 58.08 58.23 2.3K
11:48 57.73 57.73 57.73 57.73 1.5K
11:49 57.82 57.82 57.73 57.73 6.6K
11:50 57.91 57.91 57.91 57.91 4.5K
11:51 58.01 58.01 58.01 58.01 0.3K
11:52 57.87 58.02 57.87 58.02 1.5K
11:53 58.02 58.02 58.02 58.02 1.1K
11:54 58.04 58.04 57.95 57.95 0.6K
11:55 58.00 58.00 58.00 58.00 10.4K
11:58 57.96 57.96 57.96 57.96 1.3K
11:59 58.11 58.11 58.07 58.07 0.8K
12:00 58.23 58.23 58.23 58.23 1.3K
12:02 58.70 58.71 58.69 58.71 3.0K
12:03 58.66 58.66 58.47 58.47 3.4K
12:05 58.08 58.08 57.87 57.88 0.7K
12:06 57.74 57.74 57.53 57.53 1.3K
12:08 57.36 57.36 57.36 57.36 0.7K
12:09 57.47 57.47 57.41 57.41 0.5K
12:10 57.50 57.50 57.40 57.40 4.2K
12:11 57.52 57.52 57.52 57.52 0.6K
12:12 57.48 57.48 57.48 57.48 0.5K
12:13 57.34 57.34 57.34 57.34 0.2K
12:14 57.32 57.40 57.32 57.38 0.8K
12:15 57.25 57.38 57.19 57.38 3.1K
12:16 57.35 57.35 57.18 57.18 2.0K
12:17 57.12 57.12 56.96 56.96 1.3K
12:18 57.14 57.39 57.14 57.39 3.8K
12:19 57.58 57.58 57.58 57.58 1.1K
12:20 57.38 57.38 57.38 57.38 0.1K
12:21 57.46 57.46 57.21 57.21 1.9K
12:22 57.19 57.33 57.19 57.28 2.2K
12:23 57.27 57.36 57.27 57.36 0.5K
12:24 57.36 57.36 57.08 57.18 7.9K
12:26 57.13 57.13 57.13 57.13 0.7K
12:28 56.98 56.98 56.98 56.98 1.2K
12:29 56.83 56.91 56.83 56.91 1.6K
12:34 57.53 57.53 57.53 57.53 0.2K
12:35 57.58 57.58 57.45 57.45 3.7K
12:36 57.58 57.58 57.34 57.38 1.6K
12:38 57.38 57.38 57.38 57.38 1.0K
12:39 57.29 57.29 57.29 57.29 2.7K
12:40 57.02 57.02 57.02 57.02 0.4K
12:42 57.23 57.23 57.23 57.23 0.7K
12:46 57.27 57.27 57.27 57.27 0.1K
12:48 57.24 57.24 57.24 57.24 1.0K
12:49 57.04 57.04 57.04 57.04 1.2K
12:55 56.98 56.98 56.98 56.98 0.1K
12:56 56.92 56.92 56.92 56.92 4.2K
12:59 57.04 57.07 57.04 57.07 1.7K
13:00 57.24 57.37 57.24 57.37 0.5K
13:01 57.31 57.45 57.30 57.30 5.5K
13:04 57.53 57.63 57.53 57.63 1.0K
13:06 57.56 57.56 57.56 57.56 0.3K
13:08 57.58 57.58 57.58 57.58 0.4K
13:09 57.65 57.65 57.65 57.65 0.2K
13:11 57.69 57.69 57.69 57.69 0.3K
13:12 57.51 57.51 57.51 57.51 0.7K
13:13 57.64 57.66 57.64 57.66 0.7K
13:14 57.51 57.51 57.51 57.51 0.4K
13:17 57.79 57.79 57.79 57.79 1.0K
13:18 57.94 57.94 57.94 57.94 0.5K
13:20 57.99 57.99 57.99 57.99 0.8K
13:21 58.00 58.00 58.00 58.00 2.0K
13:24 58.02 58.18 58.02 58.18 1.1K
13:26 58.23 58.23 58.06 58.06 0.9K
13:27 58.29 58.29 58.29 58.29 3.0K
13:29 58.23 58.23 58.23 58.23 1.1K
13:32 58.22 58.22 58.22 58.22 0.6K
13:33 58.31 58.31 58.27 58.27 3.4K
13:36 58.23 58.23 58.23 58.23 1.2K
13:45 58.14 58.14 58.14 58.14 0.1K
13:46 58.27 58.27 58.27 58.27 0.2K
13:47 58.26 58.26 57.95 57.95 0.9K
13:49 57.86 57.86 57.86 57.86 0.1K
13:56 57.96 57.96 57.96 57.96 0.5K
13:57 57.92 57.92 57.92 57.92 0.9K
14:00 57.94 57.94 57.94 57.94 2.0K
14:02 58.06 58.06 58.06 58.06 0.3K
14:09 57.85 57.85 57.85 57.85 0.4K
14:10 57.86 57.86 57.86 57.86 1.0K
14:15 57.71 57.71 57.71 57.71 0.2K
14:19 57.80 57.80 57.78 57.78 2.9K
14:22 57.77 57.77 57.77 57.77 1.5K
14:25 57.59 57.59 57.59 57.59 1.0K
14:29 57.60 57.60 57.51 57.51 1.2K
14:31 57.44 57.44 57.43 57.43 3.1K
14:32 57.43 57.43 57.43 57.43 1.7K
14:35 57.74 57.74 57.74 57.74 0.5K
14:40 57.73 57.73 57.73 57.73 0.5K
14:42 57.75 57.75 57.75 57.75 0.2K
14:49 57.77 57.77 57.60 57.60 0.9K
15:07 57.70 57.70 57.68 57.68 0.8K
15:10 57.67 57.67 57.67 57.67 0.1K
15:11 57.85 57.85 57.85 57.85 0.2K
15:12 57.80 57.80 57.67 57.67 0.7K
15:16 57.75 57.75 57.75 57.75 0.2K
15:17 57.84 57.84 57.84 57.84 0.1K
15:18 57.73 57.73 57.73 57.73 0.8K
15:19 57.66 57.66 57.66 57.66 0.9K
15:20 57.76 57.76 57.76 57.76 0.1K
15:23 57.84 57.84 57.84 57.84 0.6K
15:25 57.86 57.86 57.86 57.86 0.5K
15:26 57.98 57.98 57.98 57.98 0.6K
15:27 57.86 57.86 57.86 57.86 0.8K
15:32 57.90 57.90 57.90 57.90 0.3K
15:34 57.80 57.80 57.80 57.80 0.5K
15:39 57.85 57.85 57.85 57.85 0.3K
15:42 57.80 57.80 57.80 57.80 0.2K
15:43 57.78 57.78 57.78 57.78 1.6K
15:45 57.93 57.93 57.93 57.93 0.7K
15:46 57.81 57.81 57.81 57.81 0.7K
15:49 57.75 57.75 57.75 57.75 0.3K
15:51 57.81 57.81 57.81 57.81 3.4K
15:53 57.50 57.50 57.50 57.50 0.4K
15:54 57.95 57.95 57.95 57.95 0.3K
15:55 57.90 57.90 57.90 57.90 0.7K
15:56 58.05 58.05 58.05 58.05 0.6K
15:57 58.05 58.05 58.05 58.05 0.2K
15:58 58.05 58.05 57.98 57.98 7.5K
15:59 58.29 58.29 58.16 58.16 3.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음