T-Rex 2X Long Apple Daily Target ETF (AAPX)

AAPX
🏛️ 미국 →
28.22
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 28.01 28.64 27.96 28.22 0.1M
2025-09-25 27.72 28.63 27.45 28.60 0.2M
2025-09-24 28.19 28.31 27.35 27.55 0.1M
2025-09-23 28.33 28.67 27.87 28.06 0.3M
2025-09-22 26.78 28.54 26.78 28.45 0.4M
2025-09-19 25.24 26.33 25.11 26.16 0.3M
2025-09-18 25.11 25.25 24.41 24.64 0.1M
2025-09-17 24.83 25.08 24.62 24.86 0.1M
2025-09-16 24.51 25.29 24.39 24.71 0.3M
2025-09-15 24.50 24.71 24.08 24.43 0.2M
2025-09-12 22.93 23.95 22.89 23.85 0.3M
2025-09-11 22.51 23.17 22.45 23.09 0.3M
2025-09-10 23.65 23.65 22.28 22.45 0.6M
2025-09-09 24.61 24.91 23.83 24.00 0.5M
2025-09-08 25.11 25.17 24.44 24.76 0.1M
2025-09-05 25.14 25.46 24.93 25.13 0.2M
2025-09-04 24.87 25.20 24.56 25.16 0.2M
2025-09-03 24.67 24.94 24.09 24.93 0.3M
2025-09-02 23.11 23.37 22.60 23.14 0.2M
2025-08-29 23.77 23.90 23.51 23.66 0.1M
2025-08-28 23.43 23.94 23.18 23.78 0.1M
2025-08-27 23.01 23.43 23.00 23.35 0.1M
2025-08-26 22.64 23.14 22.21 23.14 0.2M
2025-08-25 22.58 23.12 22.53 22.68 0.2M
2025-08-22 22.48 23.08 22.38 22.84 0.3M
2025-08-21 22.54 22.60 22.06 22.29 0.1M
2025-08-20 23.29 23.36 22.48 22.49 0.1M
2025-08-19 23.55 23.90 23.21 23.45 0.1M
2025-08-18 23.65 23.94 23.35 23.53 0.1M
2025-08-15 24.09 24.20 23.21 23.68 0.2M
2025-08-14 24.17 24.38 23.54 23.94 0.2M
2025-08-13 23.57 24.39 23.48 24.02 0.3M
2025-08-12 22.96 23.53 22.85 23.31 0.3M
2025-08-11 22.97 23.31 22.35 22.83 0.3M
2025-08-08 21.56 23.53 21.25 23.22 0.8M
2025-08-07 21.22 21.57 20.80 21.46 0.5M
2025-08-06 18.79 20.51 18.79 20.17 0.4M
2025-08-05 18.36 18.72 18.19 18.30 0.2M
2025-08-04 18.54 19.18 18.09 18.37 0.4M
2025-08-01 19.76 20.27 18.06 18.20 0.8M
2025-07-31 19.41 19.61 19.14 19.28 0.5M
2025-07-30 19.98 20.09 19.24 19.46 0.2M
2025-07-29 20.44 20.55 19.82 19.92 0.3M
2025-07-28 20.42 20.57 20.25 20.43 0.1M
2025-07-25 20.54 20.64 20.35 20.43 0.1M
2025-07-24 20.40 20.73 20.39 20.39 0.1M
2025-07-23 20.67 20.67 20.16 20.54 0.1M
2025-07-22 20.29 20.58 20.19 20.52 0.1M
2025-07-21 20.08 20.79 20.06 20.20 0.3M
2025-07-18 19.89 20.04 19.67 19.95 0.1M
2025-07-17 19.82 20.04 19.67 19.78 0.1M
2025-07-16 19.78 20.15 19.53 19.77 0.2M
2025-07-15 19.64 20.09 19.55 19.57 0.1M
2025-07-14 19.76 19.92 19.30 19.47 0.1M
2025-07-11 19.91 20.15 19.74 19.95 0.1M
2025-07-10 19.83 20.43 19.83 20.22 0.1M
2025-07-09 19.68 20.02 19.27 19.98 0.1M
2025-07-08 19.78 20.04 19.53 19.77 0.1M
2025-07-07 20.29 20.95 19.59 19.77 0.3M
2025-07-03 20.25 20.69 20.20 20.45 0.2M
2025-07-02 19.63 20.46 19.52 20.30 0.3M
2025-07-01 19.19 19.88 19.15 19.46 0.3M
2025-06-30 18.36 19.34 17.90 18.96 0.5M
2025-06-27 18.36 18.57 18.16 18.16 0.2M
2025-06-26 18.31 18.50 17.95 18.21 0.1M
2025-06-25 18.33 18.70 18.18 18.32 0.1M
2025-06-24 18.55 18.67 18.11 18.11 0.2M
2025-06-23 18.33 18.46 17.95 18.36 0.2M
2025-06-20 17.73 18.36 17.51 18.25 0.2M
2025-06-18 17.39 17.64 17.22 17.44 0.1M
2025-06-17 17.62 17.81 17.26 17.32 0.1M
2025-06-16 17.65 17.89 17.54 17.83 0.1M
2025-06-13 18.07 18.11 17.38 17.50 0.2M
2025-06-12 18.00 18.08 17.68 18.02 0.1M
2025-06-11 18.81 18.96 17.88 17.93 0.2M
2025-06-10 18.30 18.94 18.30 18.65 0.2M
2025-06-09 19.00 19.28 18.20 18.46 0.3M
2025-06-06 18.77 19.17 18.65 18.89 0.1M
2025-06-05 18.75 19.07 18.25 18.31 0.2M
2025-06-04 18.74 19.29 18.60 18.72 0.1M
2025-06-03 18.49 18.89 18.43 18.81 0.1M
2025-06-02 18.24 18.56 18.24 18.56 0.1M
2025-05-30 18.10 18.57 17.70 18.34 0.2M
2025-05-29 18.93 18.93 17.99 18.24 0.2M
2025-05-28 18.39 18.73 18.25 18.35 0.1M
2025-05-27 17.98 18.37 17.84 18.28 0.1M
2025-05-23 17.16 17.86 17.12 17.43 0.2M
2025-05-22 18.49 18.81 18.31 18.61 0.2M
2025-05-21 19.35 19.64 18.49 18.71 0.1M
2025-05-20 19.82 19.92 19.30 19.63 0.2M
2025-05-19 19.80 20.07 19.19 19.98 0.2M
2025-05-16 20.68 20.71 20.24 20.49 0.1M
2025-05-15 20.52 20.81 20.17 20.51 0.1M
2025-05-14 20.77 21.03 20.42 20.72 0.2M
2025-05-13 20.39 20.92 20.11 20.84 0.3M
2025-05-12 20.49 20.50 19.70 20.45 0.3M
2025-05-09 18.22 18.50 18.00 18.15 0.1M
2025-05-08 18.00 18.42 17.47 17.91 0.2M
2025-05-07 18.32 18.33 17.24 17.71 0.3M
2025-05-06 18.08 18.55 17.95 18.20 0.2M
2025-05-05 19.03 19.21 18.14 18.22 0.3M
2025-05-02 19.75 19.80 18.87 19.45 0.4M
2025-05-01 20.23 21.30 20.23 20.95 0.2M
2025-04-30 20.27 21.10 19.83 20.93 0.1M
2025-04-29 20.25 20.84 20.13 20.64 0.1M
2025-04-28 20.49 20.72 20.02 20.48 0.0M
2025-04-25 19.72 20.34 19.72 20.27 0.1M
2025-04-24 19.48 20.20 19.32 20.11 0.1M
2025-04-23 19.74 20.09 19.32 19.46 0.1M
2025-04-22 17.85 18.87 17.85 18.52 0.1M
2025-04-21 17.37 17.44 16.81 17.32 0.1M
2025-04-17 18.07 18.35 17.63 18.05 0.1M
2025-04-16 18.40 18.75 17.28 17.60 0.1M
2025-04-15 19.04 19.36 18.68 19.06 0.1M
2025-04-14 20.97 21.10 18.98 19.22 0.3M
2025-04-11 16.26 18.58 16.26 18.36 0.1M
2025-04-10 16.80 17.80 15.68 17.04 0.3M
2025-04-09 14.16 18.82 14.15 18.63 0.3M
2025-04-08 16.77 17.32 13.72 14.35 0.2M
2025-04-07 15.22 18.03 14.64 15.78 0.3M
2025-04-04 18.19 19.33 16.93 17.08 0.2M
2025-04-03 20.53 20.83 19.63 19.99 0.2M
2025-04-02 23.97 24.80 23.97 24.60 0.0M
2025-04-01 23.72 24.52 23.69 24.42 0.0M
2025-03-31 23.09 24.66 23.00 24.19 0.0M
2025-03-28 24.20 24.58 23.30 23.30 0.0M
2025-03-27 24.09 24.90 24.04 24.69 0.0M
2025-03-26 24.64 24.81 24.04 24.14 0.0M
2025-03-25 24.03 24.72 23.92 24.67 0.0M
2025-03-24 24.04 24.04 23.59 23.96 0.1M
2025-03-21 21.98 23.60 21.84 23.50 0.1M
2025-03-20 22.61 23.22 22.26 22.66 0.1M
2025-03-19 22.64 23.50 22.62 22.91 0.0M
2025-03-18 22.64 22.86 22.10 22.39 0.1M
2025-03-17 22.51 22.88 21.84 22.69 0.1M
2025-03-14 22.48 22.60 21.78 22.51 0.1M
2025-03-13 23.08 23.27 21.54 21.79 0.1M
2025-03-12 24.09 24.32 22.98 23.33 0.1M
2025-03-11 24.93 25.31 23.48 24.20 0.1M
2025-03-10 27.60 27.60 24.97 25.71 0.1M
2025-03-07 27.53 28.99 27.53 28.49 0.0M
2025-03-06 27.40 28.13 27.19 27.62 0.1M
2025-03-05 27.68 27.84 26.38 27.71 0.0M
2025-03-04 28.09 28.73 27.61 27.84 0.1M
2025-03-03 29.16 29.70 27.88 28.32 0.1M
2025-02-28 28.02 29.21 27.55 29.20 0.1M
2025-02-27 28.76 29.32 28.13 28.18 0.1M
2025-02-26 29.97 30.10 28.70 28.89 0.1M
2025-02-25 30.76 31.31 30.13 30.62 0.0M
2025-02-24 30.02 31.01 30.02 30.62 0.1M
2025-02-21 30.39 31.02 30.21 30.25 0.0M
2025-02-20 30.09 30.57 30.04 30.35 0.0M
2025-02-19 30.04 30.37 29.79 30.12 0.0M
2025-02-18 29.94 30.16 29.55 30.02 0.0M
2025-02-14 29.27 30.22 29.27 30.06 0.1M
2025-02-13 28.40 29.54 28.03 29.34 0.1M
2025-02-12 26.93 28.25 26.93 28.20 0.1M
2025-02-11 26.30 27.88 26.28 27.31 0.1M
2025-02-10 26.57 26.80 26.05 26.16 0.0M
2025-02-07 27.22 27.50 26.06 26.09 0.1M
2025-02-06 27.00 27.49 26.85 27.41 0.0M
2025-02-05 26.32 27.28 26.32 27.25 0.0M
2025-02-04 26.09 27.35 26.04 27.31 0.0M
2025-02-03 26.67 27.02 25.71 26.25 0.1M
2025-01-31 30.87 30.87 27.56 28.18 0.2M
2025-01-30 28.82 29.25 28.57 28.59 0.1M
2025-01-29 27.79 29.11 27.71 28.96 0.1M
2025-01-28 27.00 29.19 27.00 28.74 0.3M
2025-01-27 25.39 27.30 25.39 26.86 0.3M
2025-01-24 25.70 25.84 25.00 25.24 0.1M
2025-01-23 25.66 26.21 25.16 25.48 0.1M
2025-01-22 24.60 25.53 24.60 25.44 0.2M
2025-01-21 25.73 25.73 24.50 25.18 0.2M
2025-01-17 27.42 27.45 26.65 27.00 0.0M
2025-01-16 28.99 28.99 26.57 26.63 0.1M
2025-01-15 28.64 29.00 28.64 28.90 0.0M
2025-01-14 28.37 28.46 27.70 27.82 0.0M
2025-01-13 27.84 28.14 27.03 28.07 0.0M
2025-01-10 29.28 29.28 27.92 28.74 0.0M
2025-01-08 30.03 30.42 29.76 30.16 0.0M
2025-01-07 30.28 30.80 29.91 30.07 0.0M
2025-01-06 30.60 31.33 30.55 30.77 0.0M
2025-01-03 30.36 30.54 30.08 30.36 0.0M
2025-01-02 31.88 31.88 30.10 30.53 0.0M