T-Rex 2X Long Alphabet Daily Target ETF (GOOX)

GOOX
🏛️ 미국 →
45.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 45.76 46.77 45.58 45.76 0.0M
2025-09-25 44.68 45.78 43.82 45.45 0.1M
2025-09-24 47.63 47.63 45.80 45.94 0.1M
2025-09-23 48.09 48.47 47.29 47.73 0.1M
2025-09-22 48.51 48.93 47.21 47.89 0.2M
2025-09-19 48.12 49.29 47.79 48.84 0.0M
2025-09-18 47.71 48.30 46.92 47.84 0.0M
2025-09-17 47.53 47.53 45.86 46.77 0.1M
2025-09-16 47.95 47.95 46.88 47.48 0.1M
2025-09-15 45.21 47.87 45.21 47.64 0.1M
2025-09-12 43.86 44.12 42.93 43.85 0.2M
2025-09-11 43.25 44.26 42.23 43.64 0.1M
2025-09-10 43.32 44.11 42.75 43.17 0.2M
2025-09-09 41.24 43.55 41.16 43.39 0.1M
2025-09-08 41.76 42.79 41.19 41.19 0.1M
2025-09-05 40.69 41.95 40.67 41.67 0.1M
2025-09-04 39.80 40.78 38.75 40.73 0.2M
2025-09-03 38.82 40.45 38.34 40.27 0.3M
2025-09-02 33.19 34.22 32.51 34.13 0.2M
2025-08-29 33.85 35.18 33.85 34.66 0.1M
2025-08-28 33.42 34.50 33.42 34.26 0.0M
2025-08-27 32.49 33.39 32.49 32.99 0.0M
2025-08-26 32.97 32.97 32.50 32.86 0.1M
2025-08-25 32.76 33.90 32.36 33.31 0.1M
2025-08-22 31.67 33.25 31.20 32.54 0.1M
2025-08-21 30.65 31.48 30.62 30.70 0.1M
2025-08-20 30.97 31.10 29.73 30.54 0.1M
2025-08-19 31.44 31.52 30.79 31.29 0.0M
2025-08-18 32.05 32.28 31.61 31.84 0.0M
2025-08-15 32.02 32.79 31.21 32.08 0.1M
2025-08-14 31.45 32.23 31.30 31.77 0.1M
2025-08-13 32.08 32.17 30.14 31.46 0.1M
2025-08-12 31.31 32.14 31.05 31.84 0.1M
2025-08-11 31.15 31.19 30.57 31.07 0.3M
2025-08-08 29.95 31.62 29.95 31.33 0.1M
2025-08-07 29.89 30.06 29.25 29.82 0.1M
2025-08-06 29.17 29.86 29.00 29.72 0.4M
2025-08-05 29.35 30.24 29.12 29.24 0.1M
2025-08-04 28.07 29.47 28.00 29.38 0.1M
2025-08-01 27.57 28.07 27.35 27.66 0.1M
2025-07-31 29.81 29.81 28.41 28.62 0.2M
2025-07-30 29.63 30.22 29.47 29.96 0.1M
2025-07-29 28.79 29.73 28.70 29.64 0.7M
2025-07-28 29.06 29.15 28.36 28.83 0.2M
2025-07-25 28.74 29.38 28.46 28.99 0.3M
2025-07-24 30.16 30.46 28.46 28.83 0.6M
2025-07-23 28.51 28.78 27.94 28.31 0.5M
2025-07-22 28.51 28.60 27.44 28.52 0.2M
2025-07-21 27.09 28.21 27.04 28.18 0.1M
2025-07-18 26.87 27.07 26.38 26.73 0.1M
2025-07-17 25.92 26.49 25.49 26.37 0.1M
2025-07-16 26.44 26.55 25.99 26.14 0.1M
2025-07-15 26.14 26.58 25.80 25.80 0.1M
2025-07-14 25.69 26.35 25.29 25.85 0.1M
2025-07-11 24.54 25.80 24.46 25.43 0.1M
2025-07-10 24.28 24.98 23.94 24.78 0.1M
2025-07-09 24.08 25.15 23.50 24.51 0.2M
2025-07-08 24.76 24.76 23.48 23.84 0.1M
2025-07-07 25.25 25.25 24.25 24.51 0.1M
2025-07-03 25.14 25.35 24.71 25.29 0.1M
2025-07-02 24.24 25.18 24.24 25.15 0.1M
2025-07-01 24.30 24.37 23.75 24.32 0.1M
2025-06-30 25.53 25.70 24.00 24.52 0.2M
2025-06-27 23.80 24.84 23.27 24.51 0.1M
2025-06-26 23.48 23.76 22.78 23.76 0.1M
2025-06-25 22.30 23.44 22.22 23.00 0.1M
2025-06-24 22.06 22.37 21.86 22.03 0.1M
2025-06-23 21.90 22.19 20.83 21.58 0.1M
2025-06-20 23.96 24.05 21.61 22.01 0.1M
2025-06-18 24.58 24.74 23.70 23.70 0.1M
2025-06-17 24.56 25.03 24.30 24.59 0.0M
2025-06-16 24.37 24.90 24.34 24.83 0.1M
2025-06-13 23.66 24.93 23.66 24.25 0.1M
2025-06-12 24.73 24.89 24.35 24.56 0.1M
2025-06-11 25.77 25.77 24.93 25.15 0.1M
2025-06-10 24.90 26.15 24.53 25.52 0.1M
2025-06-09 24.38 24.85 24.33 24.85 0.2M
2025-06-06 23.24 24.25 23.24 23.97 0.1M
2025-06-05 23.13 23.24 22.58 22.71 0.1M
2025-06-04 22.23 22.63 22.19 22.55 0.0M
2025-06-03 22.45 22.65 21.88 22.19 0.1M
2025-06-02 22.52 23.00 22.45 22.81 0.1M
2025-05-30 23.52 23.70 22.41 23.55 0.1M
2025-05-29 24.00 24.15 23.31 23.61 0.1M
2025-05-28 23.95 24.55 23.65 23.73 0.1M
2025-05-27 23.20 23.95 23.11 23.80 0.1M
2025-05-23 22.89 23.13 22.64 22.64 0.1M
2025-05-22 23.83 25.03 23.38 23.45 0.3M
2025-05-21 21.62 24.03 21.62 22.90 0.3M
2025-05-20 22.36 22.76 21.39 21.70 0.1M
2025-05-19 21.65 22.36 21.62 22.30 0.1M
2025-05-16 22.53 22.98 22.11 22.26 0.3M
2025-05-15 22.28 22.28 21.32 21.73 0.2M
2025-05-14 20.62 22.50 20.60 22.13 0.3M
2025-05-13 20.39 20.90 19.76 20.57 0.1M
2025-05-12 20.20 20.45 19.87 20.20 0.2M
2025-05-09 19.30 19.51 18.86 19.02 0.1M
2025-05-08 19.53 19.76 19.00 19.38 0.3M
2025-05-07 22.10 22.20 17.80 18.68 0.4M
2025-05-06 21.50 22.20 21.50 21.97 0.0M
2025-05-05 21.78 22.43 21.78 22.15 0.0M
2025-05-02 21.86 22.30 21.58 22.17 0.0M
2025-05-01 21.34 21.64 20.90 21.32 0.1M
2025-04-30 20.57 20.94 19.90 20.83 0.0M
2025-04-29 21.28 21.31 20.60 21.10 0.0M
2025-04-28 21.78 21.90 20.76 21.31 0.0M
2025-04-25 22.58 22.79 21.53 21.67 0.2M
2025-04-24 20.28 21.11 20.26 21.11 0.2M
2025-04-23 20.24 20.64 19.86 20.16 0.0M
2025-04-22 18.44 19.34 18.44 19.19 0.0M
2025-04-21 18.47 18.47 17.85 18.24 0.0M
2025-04-17 19.93 19.93 18.80 19.06 0.0M
2025-04-16 19.60 20.28 19.27 19.55 0.0M
2025-04-15 21.30 21.30 20.19 20.46 0.0M
2025-04-14 21.54 21.79 20.86 21.16 0.0M
2025-04-11 19.77 20.79 19.77 20.71 0.0M
2025-04-10 20.59 20.86 19.01 19.60 0.0M
2025-04-09 17.55 21.44 17.55 21.44 0.1M
2025-04-08 19.49 19.55 17.41 17.67 0.0M
2025-04-07 16.85 19.60 16.85 18.37 0.1M
2025-04-04 18.49 19.31 17.99 18.04 0.1M
2025-04-03 19.25 19.72 19.14 19.26 0.0M
2025-04-02 20.36 21.29 20.36 20.92 0.0M
2025-04-01 20.09 21.20 20.09 20.87 0.0M
2025-03-31 19.80 20.46 19.28 20.19 0.0M
2025-03-28 21.89 22.25 20.10 20.15 0.0M
2025-03-27 23.21 23.23 22.40 22.43 0.0M
2025-03-26 24.52 24.60 23.23 23.23 0.0M
2025-03-25 24.50 24.94 24.29 24.94 0.1M
2025-03-24 23.66 24.12 23.58 24.11 0.0M
2025-03-21 22.18 23.12 22.18 23.12 0.0M
2025-03-20 22.84 23.19 22.49 22.82 0.0M
2025-03-19 22.46 23.60 22.29 23.14 0.0M
2025-03-18 22.99 22.99 21.14 22.16 0.0M
2025-03-17 23.40 23.53 23.11 23.22 0.0M
2025-03-14 22.95 23.67 22.80 23.49 0.0M
2025-03-13 23.90 23.90 22.58 22.78 0.0M
2025-03-12 23.86 24.09 23.00 23.99 0.0M
2025-03-11 23.46 23.82 22.41 23.22 0.0M
2025-03-10 24.44 24.44 23.05 23.63 0.1M
2025-03-07 25.45 26.26 25.00 26.06 0.0M
2025-03-06 25.38 26.23 25.33 25.52 0.0M
2025-03-05 25.15 25.97 24.67 25.82 0.0M
2025-03-04 23.73 25.78 23.67 25.10 0.0M
2025-03-03 25.43 25.80 23.72 23.91 0.1M
2025-02-28 24.46 25.07 24.13 25.07 0.0M
2025-02-27 26.24 26.24 24.38 24.52 0.0M
2025-02-26 26.75 26.81 25.50 25.78 0.0M
2025-02-25 27.50 27.59 26.54 26.54 0.1M
2025-02-24 28.59 28.85 27.74 27.74 0.0M
2025-02-21 29.66 29.66 27.88 28.29 0.1M
2025-02-20 29.47 29.61 28.96 29.61 0.0M
2025-02-19 29.40 29.76 29.27 29.71 0.0M
2025-02-18 29.93 29.94 28.60 29.33 0.0M
2025-02-14 29.77 29.95 29.44 29.69 0.0M
2025-02-13 29.49 30.05 29.20 30.05 0.0M
2025-02-12 29.26 29.65 28.87 29.30 0.1M
2025-02-11 29.65 30.26 29.50 29.77 0.0M
2025-02-10 30.41 30.70 30.06 30.20 0.1M
2025-02-07 31.80 31.83 29.27 29.87 0.2M
2025-02-06 31.15 32.07 31.15 31.87 0.1M
2025-02-05 31.94 32.37 30.76 31.96 0.2M
2025-02-04 35.87 37.37 35.87 37.17 0.2M
2025-02-03 34.89 36.17 34.89 35.27 0.1M
2025-01-31 35.69 36.88 35.69 36.39 0.1M
2025-01-30 34.29 35.47 34.29 35.36 0.0M
2025-01-29 33.19 33.80 33.04 33.51 0.0M
2025-01-28 32.81 33.54 32.24 33.54 0.0M
2025-01-27 32.68 34.00 32.08 32.38 0.1M
2025-01-24 34.48 35.44 34.48 35.29 0.0M
2025-01-23 34.40 35.25 33.62 34.49 0.0M
2025-01-22 34.99 35.28 34.46 34.59 0.0M
2025-01-21 34.82 35.76 34.48 34.53 0.0M
2025-01-17 34.12 34.16 33.21 33.72 0.0M
2025-01-16 33.41 33.52 32.79 32.79 0.0M
2025-01-15 32.75 33.82 32.66 33.61 0.0M
2025-01-14 32.17 32.40 31.30 31.70 0.0M
2025-01-13 31.85 32.16 31.00 32.08 0.0M
2025-01-10 33.14 33.42 32.01 32.41 0.0M
2025-01-08 32.74 33.84 32.67 33.18 0.0M
2025-01-07 34.06 35.43 33.59 33.65 0.1M
2025-01-06 33.17 34.53 33.17 34.15 0.0M
2025-01-03 32.32 32.88 31.90 32.52 0.0M
2025-01-02 32.01 32.42 31.11 31.67 0.0M