Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX
🏛️ 미국 →
49.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.84 32.38 31.81 32.37 115.6K
09:31 32.27 32.84 32.19 32.83 33.7K
09:32 32.87 33.05 32.67 32.90 36.7K
09:33 32.97 33.03 32.78 33.03 16.2K
09:34 33.05 33.37 33.05 33.28 20.1K
09:35 33.18 33.35 33.01 33.06 24.3K
09:36 33.11 33.12 32.77 32.87 15.7K
09:37 32.87 32.87 32.71 32.77 11.3K
09:38 32.75 32.91 32.75 32.82 5.2K
09:39 32.80 32.80 32.60 32.63 8.9K
09:40 32.66 32.80 32.59 32.80 15.0K
09:41 32.80 32.80 32.64 32.66 36.1K
09:42 32.67 32.79 32.67 32.79 16.0K
09:43 32.82 32.82 32.76 32.76 11.5K
09:44 32.84 32.84 32.75 32.78 13.5K
09:45 32.90 33.01 32.88 32.96 44.4K
09:46 32.87 32.91 32.85 32.91 4.1K
09:47 32.92 32.93 32.86 32.90 9.9K
09:48 32.92 32.92 32.83 32.83 6.8K
09:49 32.80 32.88 32.78 32.85 7.3K
09:50 32.84 32.90 32.84 32.85 5.8K
09:51 32.88 32.96 32.87 32.87 8.6K
09:52 32.89 32.94 32.82 32.94 11.9K
09:53 32.86 32.97 32.86 32.86 4.1K
09:54 32.89 32.90 32.88 32.90 1.3K
09:55 32.92 33.04 32.90 33.04 16.8K
09:56 33.01 33.02 32.96 33.02 5.2K
09:57 33.03 33.03 32.93 32.96 2.7K
09:58 33.00 33.00 32.91 32.95 2.2K
09:59 32.92 32.92 32.82 32.92 22.9K
10:00 32.87 33.07 32.87 33.06 8.0K
10:01 33.07 33.10 33.05 33.10 18.7K
10:02 33.08 33.08 32.93 32.96 9.1K
10:03 32.98 32.98 32.92 32.98 6.4K
10:04 33.00 33.00 32.96 33.00 3.0K
10:05 32.99 33.03 32.98 33.03 4.0K
10:06 33.06 33.06 33.05 33.05 1.7K
10:07 33.09 33.18 33.06 33.13 3.8K
10:08 33.12 33.12 32.83 32.83 14.8K
10:09 32.83 32.83 32.77 32.77 2.6K
10:10 32.79 32.79 32.66 32.66 3.4K
10:11 32.66 32.66 32.58 32.58 1.2K
10:12 32.67 32.67 32.63 32.63 1.9K
10:13 32.65 32.65 32.64 32.64 3.5K
10:14 32.69 32.69 32.65 32.68 1.2K
10:15 32.76 32.80 32.76 32.78 4.2K
10:16 32.77 32.77 32.77 32.77 1.5K
10:17 32.78 32.78 32.76 32.76 0.4K
10:18 32.74 32.74 32.73 32.73 0.5K
10:19 32.74 32.74 32.74 32.74 2.6K
10:20 32.75 32.76 32.69 32.69 2.0K
10:21 32.77 32.77 32.77 32.77 0.1K
10:22 32.74 32.74 32.74 32.74 0.8K
10:23 32.79 32.81 32.77 32.77 1.8K
10:24 32.73 32.73 32.73 32.73 0.3K
10:25 32.68 32.73 32.68 32.71 1.6K
10:26 32.74 32.74 32.69 32.69 2.0K
10:27 32.71 32.71 32.68 32.70 3.0K
10:28 32.66 32.66 32.60 32.61 2.7K
10:29 32.50 32.54 32.48 32.53 6.9K
10:30 32.62 32.67 32.62 32.67 1.6K
10:31 32.73 32.73 32.71 32.71 0.4K
10:32 32.70 32.75 32.70 32.74 2.0K
10:33 32.76 32.78 32.76 32.78 0.6K
10:34 32.80 32.80 32.78 32.78 1.5K
10:35 32.75 32.77 32.75 32.77 0.4K
10:36 32.82 32.82 32.82 32.82 0.2K
10:37 32.75 32.75 32.69 32.69 1.3K
10:38 32.67 32.67 32.65 32.65 0.6K
10:39 32.60 32.63 32.60 32.63 0.8K
10:40 32.62 32.62 32.61 32.60 2.2K
10:41 32.59 32.59 32.59 32.59 0.6K
10:42 32.59 32.59 32.53 32.53 2.1K
10:43 32.47 32.47 32.44 32.44 1.2K
10:44 32.43 32.43 32.43 32.43 0.3K
10:45 32.43 32.43 32.42 32.42 3.1K
10:47 32.38 32.41 32.38 32.41 1.7K
10:48 32.38 32.38 32.36 32.37 5.0K
10:49 32.36 32.41 32.36 32.41 1.5K
10:50 32.45 32.45 32.44 32.44 0.4K
10:51 32.39 32.40 32.39 32.39 1.6K
10:52 32.36 32.43 32.36 32.43 1.7K
10:53 32.43 32.43 32.43 32.43 0.8K
10:55 32.47 32.47 32.45 32.45 2.2K
10:56 32.45 32.45 32.45 32.45 0.7K
10:58 32.43 32.43 32.38 32.39 1.4K
10:59 32.42 32.42 32.33 32.35 5.8K
11:00 32.41 32.51 32.41 32.51 1.5K
11:01 32.54 32.54 32.53 32.53 0.7K
11:02 32.59 32.68 32.59 32.67 1.8K
11:03 32.66 32.69 32.66 32.69 4.3K
11:05 32.66 32.66 32.57 32.57 5.2K
11:06 32.55 32.66 32.55 32.66 3.0K
11:07 32.72 32.77 32.72 32.73 20.4K
11:08 32.72 32.72 32.71 32.71 2.1K
11:09 32.73 32.73 32.70 32.71 2.8K
11:10 32.73 32.73 32.73 32.73 1.7K
11:11 32.73 32.73 32.73 32.73 0.3K
11:12 32.76 32.76 32.74 32.75 1.1K
11:13 32.74 32.77 32.74 32.77 2.5K
11:14 32.78 32.78 32.78 32.78 0.1K
11:15 32.80 32.83 32.79 32.83 5.6K
11:16 32.82 32.82 32.78 32.78 0.8K
11:17 32.82 32.82 32.82 32.81 5.7K
11:18 32.77 32.82 32.77 32.82 2.2K
11:19 32.78 32.79 32.77 32.78 2.6K
11:20 32.71 32.71 32.71 32.71 0.2K
11:21 32.69 32.69 32.67 32.67 0.7K
11:22 32.70 32.73 32.69 32.73 2.0K
11:24 32.81 32.81 32.76 32.76 0.6K
11:25 32.75 32.75 32.75 32.75 0.6K
11:26 32.76 32.76 32.76 32.76 1.1K
11:27 32.77 32.77 32.76 32.77 2.0K
11:28 32.79 32.84 32.79 32.81 2.7K
11:29 32.84 32.87 32.84 32.87 1.7K
11:30 32.86 32.86 32.86 32.86 1.1K
11:31 32.89 32.89 32.87 32.87 0.8K
11:34 32.89 32.89 32.84 32.85 1.1K
11:35 32.86 32.86 32.84 32.85 1.0K
11:36 32.86 32.86 32.85 32.85 3.8K
11:37 32.84 32.87 32.84 32.84 6.5K
11:39 32.90 32.94 32.90 32.93 3.2K
11:40 32.91 32.91 32.91 32.91 0.4K
11:41 32.85 32.85 32.85 32.85 0.7K
11:42 32.87 32.87 32.84 32.84 3.5K
11:43 32.84 32.84 32.84 32.84 1.7K
11:44 32.82 32.82 32.79 32.79 1.2K
11:46 32.85 32.85 32.85 32.85 3.6K
11:47 32.84 32.88 32.84 32.87 1.1K
11:48 32.90 32.90 32.84 32.84 2.7K
11:49 32.83 32.86 32.83 32.86 0.6K
11:50 32.82 32.82 32.82 32.82 1.9K
11:51 32.84 32.86 32.84 32.86 0.7K
11:52 32.85 32.85 32.80 32.80 0.5K
11:53 32.77 32.77 32.75 32.75 2.9K
11:54 32.75 32.75 32.75 32.75 1.4K
11:56 32.78 32.78 32.75 32.75 4.2K
11:57 32.73 32.73 32.73 32.73 0.6K
11:58 32.72 32.72 32.72 32.72 1.7K
12:01 32.73 32.73 32.73 32.73 0.2K
12:02 32.73 32.73 32.73 32.73 0.5K
12:03 32.75 32.75 32.75 32.75 0.7K
12:07 32.73 32.75 32.73 32.74 0.6K
12:08 32.74 32.74 32.71 32.71 0.8K
12:09 32.72 32.72 32.71 32.71 0.4K
12:10 32.69 32.69 32.69 32.69 0.2K
12:11 32.67 32.69 32.67 32.69 0.6K
12:12 32.67 32.67 32.63 32.67 1.9K
12:13 32.64 32.64 32.64 32.64 0.5K
12:14 32.60 32.60 32.60 32.60 0.3K
12:15 32.58 32.58 32.58 32.58 2.2K
12:16 32.59 32.59 32.56 32.56 0.9K
12:17 32.55 32.55 32.53 32.54 1.3K
12:18 32.56 32.60 32.56 32.59 1.2K
12:19 32.59 32.59 32.46 32.46 1.7K
12:20 32.46 32.46 32.45 32.46 2.0K
12:21 32.37 32.37 32.37 32.37 0.6K
12:22 32.49 32.49 32.49 32.49 0.9K
12:23 32.54 32.54 32.54 32.54 1.1K
12:24 32.49 32.52 32.48 32.52 3.6K
12:25 32.60 32.60 32.59 32.59 1.5K
12:26 32.59 32.59 32.58 32.58 1.0K
12:27 32.59 32.64 32.59 32.60 2.1K
12:28 32.62 32.62 32.57 32.57 2.2K
12:29 32.57 32.57 32.57 32.57 0.5K
12:30 32.56 32.56 32.56 32.56 0.3K
12:32 32.54 32.54 32.54 32.54 0.7K
12:33 32.52 32.52 32.52 32.52 0.4K
12:35 32.52 32.54 32.52 32.54 7.7K
12:36 32.52 32.52 32.52 32.52 0.2K
12:37 32.53 32.53 32.53 32.53 0.9K
12:38 32.53 32.53 32.53 32.53 0.2K
12:39 32.55 32.55 32.55 32.55 0.3K
12:40 32.56 32.56 32.56 32.56 0.8K
12:43 32.55 32.55 32.50 32.50 4.0K
12:44 32.52 32.52 32.52 32.52 0.1K
12:45 32.51 32.51 32.51 32.51 0.6K
12:47 32.48 32.49 32.48 32.49 0.8K
12:48 32.46 32.46 32.46 32.46 2.8K
12:50 32.45 32.45 32.40 32.42 2.0K
12:53 32.48 32.48 32.48 32.48 0.4K
12:54 32.50 32.53 32.50 32.53 1.4K
12:55 32.52 32.52 32.52 32.52 0.1K
12:56 32.45 32.45 32.45 32.45 1.1K
12:57 32.42 32.42 32.41 32.42 1.3K
12:59 32.48 32.48 32.47 32.47 1.0K
13:01 32.50 32.55 32.50 32.55 1.6K
13:03 32.53 32.53 32.53 32.53 1.2K
13:04 32.46 32.46 32.46 32.46 1.0K
13:05 32.47 32.48 32.47 32.48 0.7K
13:07 32.47 32.47 32.47 32.47 1.0K
13:11 32.40 32.40 32.40 32.40 3.5K
13:12 32.41 32.41 32.41 32.41 0.6K
13:15 32.44 32.45 32.44 32.44 0.4K
13:16 32.46 32.46 32.43 32.43 2.3K
13:17 32.45 32.45 32.45 32.45 1.6K
13:19 32.42 32.42 32.40 32.40 0.4K
13:20 32.36 32.40 32.36 32.40 6.3K
13:21 32.38 32.38 32.38 32.38 0.7K
13:22 32.34 32.34 32.31 32.31 5.6K
13:24 32.34 32.34 32.34 32.34 0.3K
13:25 32.32 32.33 32.32 32.33 0.5K
13:26 32.41 32.41 32.40 32.40 0.4K
13:27 32.39 32.39 32.39 32.39 1.5K
13:28 32.41 32.41 32.41 32.41 1.0K
13:29 32.38 32.38 32.37 32.37 0.5K
13:32 32.39 32.39 32.35 32.35 1.0K
13:33 32.34 32.36 32.34 32.35 0.6K
13:34 32.35 32.35 32.32 32.32 0.9K
13:35 32.31 32.31 32.31 32.30 0.2K
13:36 32.31 32.31 32.31 32.31 0.2K
13:37 32.32 32.32 32.29 32.29 0.4K
13:38 32.28 32.28 32.28 32.28 0.8K
13:42 32.35 32.35 32.35 32.35 0.6K
13:43 32.37 32.37 32.37 32.37 1.9K
13:44 32.43 32.44 32.40 32.40 1.3K
13:46 32.38 32.38 32.38 32.38 0.6K
13:48 32.49 32.49 32.49 32.49 0.7K
13:50 32.45 32.46 32.45 32.46 2.0K
13:51 32.45 32.45 32.45 32.45 0.2K
13:52 32.50 32.50 32.50 32.50 0.2K
13:53 32.49 32.49 32.49 32.49 0.3K
13:54 32.49 32.49 32.48 32.48 0.5K
13:55 32.46 32.49 32.46 32.49 0.4K
13:56 32.50 32.50 32.47 32.47 0.4K
13:57 32.50 32.50 32.50 32.50 0.3K
13:58 32.50 32.52 32.50 32.52 0.4K
14:00 32.53 32.53 32.50 32.50 1.2K
14:02 32.56 32.56 32.56 32.56 0.9K
14:03 32.58 32.58 32.58 32.58 0.1K
14:04 32.57 32.57 32.56 32.56 2.2K
14:05 32.60 32.60 32.57 32.57 1.0K
14:08 32.61 32.61 32.61 32.61 0.3K
14:09 32.60 32.60 32.60 32.60 0.6K
14:10 32.62 32.62 32.58 32.58 2.0K
14:11 32.56 32.56 32.52 32.53 1.3K
14:12 32.53 32.53 32.53 32.53 0.2K
14:13 32.49 32.49 32.49 32.49 1.2K
14:15 32.50 32.50 32.50 32.50 1.1K
14:19 32.48 32.48 32.46 32.46 1.5K
14:21 32.50 32.50 32.50 32.49 1.9K
14:23 32.48 32.48 32.48 32.48 0.7K
14:24 32.49 32.49 32.49 32.49 0.2K
14:26 32.48 32.48 32.48 32.48 0.4K
14:27 32.47 32.49 32.47 32.48 0.7K
14:29 32.43 32.43 32.43 32.43 0.3K
14:31 32.43 32.43 32.43 32.43 0.3K
14:32 32.41 32.41 32.41 32.41 0.3K
14:34 32.42 32.42 32.42 32.42 0.2K
14:35 32.45 32.46 32.43 32.46 1.3K
14:36 32.49 32.49 32.49 32.49 0.5K
14:38 32.45 32.45 32.45 32.45 0.2K
14:40 32.45 32.45 32.45 32.45 0.1K
14:41 32.45 32.45 32.44 32.44 0.6K
14:42 32.45 32.46 32.45 32.46 1.0K
14:43 32.46 32.46 32.43 32.43 2.4K
14:45 32.46 32.46 32.45 32.45 0.4K
14:46 32.43 32.43 32.43 32.43 0.4K
14:47 32.45 32.46 32.45 32.46 1.0K
14:48 32.45 32.45 32.45 32.45 0.3K
14:49 32.46 32.47 32.46 32.47 0.3K
14:50 32.47 32.47 32.45 32.45 1.2K
14:51 32.44 32.44 32.43 32.43 1.1K
14:52 32.43 32.43 32.43 32.43 0.4K
14:53 32.44 32.44 32.42 32.42 1.4K
14:55 32.46 32.46 32.46 32.46 0.7K
14:57 32.47 32.48 32.47 32.48 0.3K
15:02 32.46 32.49 32.46 32.49 3.6K
15:03 32.47 32.47 32.47 32.47 0.5K
15:04 32.46 32.46 32.46 32.46 0.3K
15:06 32.49 32.56 32.49 32.56 3.6K
15:07 32.52 32.52 32.47 32.47 1.2K
15:10 32.53 32.53 32.51 32.51 1.8K
15:11 32.50 32.50 32.50 32.50 32.7K
15:12 32.53 32.53 32.52 32.52 0.5K
15:14 32.53 32.53 32.53 32.53 0.2K
15:15 32.57 32.57 32.57 32.57 0.4K
15:16 32.60 32.60 32.59 32.60 3.7K
15:17 32.60 32.64 32.60 32.64 3.9K
15:18 32.66 32.66 32.58 32.58 4.4K
15:19 32.56 32.57 32.56 32.57 1.3K
15:21 32.60 32.60 32.60 32.59 0.2K
15:22 32.57 32.57 32.57 32.57 0.3K
15:23 32.54 32.54 32.54 32.54 0.4K
15:25 32.56 32.56 32.56 32.56 0.2K
15:26 32.55 32.55 32.55 32.55 2.6K
15:28 32.56 32.56 32.56 32.56 0.3K
15:29 32.57 32.57 32.57 32.57 0.1K
15:30 32.55 32.59 32.55 32.59 3.7K
15:31 32.57 32.61 32.57 32.60 1.3K
15:32 32.61 32.65 32.61 32.65 3.9K
15:33 32.65 32.65 32.65 32.65 0.5K
15:34 32.64 32.64 32.64 32.64 0.1K
15:35 32.64 32.64 32.61 32.61 6.2K
15:36 32.61 32.65 32.61 32.65 2.1K
15:37 32.64 32.64 32.64 32.64 0.4K
15:38 32.62 32.62 32.62 32.62 0.8K
15:39 32.63 32.63 32.63 32.63 2.6K
15:40 32.62 32.67 32.62 32.67 2.1K
15:42 32.65 32.65 32.62 32.62 1.3K
15:43 32.60 32.66 32.60 32.66 4.1K
15:44 32.65 32.70 32.65 32.70 4.0K
15:45 32.71 32.71 32.69 32.69 0.9K
15:46 32.64 32.68 32.64 32.66 8.4K
15:47 32.67 32.71 32.67 32.71 0.9K
15:48 32.74 32.78 32.74 32.76 12.1K
15:49 32.78 32.80 32.78 32.80 0.9K
15:50 32.83 32.90 32.83 32.84 5.5K
15:51 32.92 32.94 32.92 32.93 2.2K
15:52 32.92 32.92 32.86 32.90 3.7K
15:53 32.94 32.94 32.87 32.87 1.2K
15:54 32.86 32.90 32.84 32.84 4.3K
15:55 32.85 32.88 32.85 32.88 5.3K
15:56 32.90 32.90 32.88 32.88 3.4K
15:57 32.90 32.90 32.87 32.88 3.0K
15:58 32.89 32.90 32.89 32.90 2.1K
15:59 32.88 32.92 32.88 32.89 25.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음