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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 50.20 50.73 48.26 49.26 0.3M
2025-09-25 48.99 50.40 47.29 49.84 0.5M
2025-09-24 50.89 51.07 49.24 50.80 0.5M
2025-09-23 51.06 52.60 50.28 50.72 0.5M
2025-09-22 51.91 53.05 50.50 50.76 0.6M
2025-09-19 52.27 52.81 49.91 52.38 0.5M
2025-09-18 54.03 54.19 52.15 52.52 0.5M
2025-09-17 56.84 57.02 51.55 52.94 0.6M
2025-09-16 58.99 59.00 56.40 57.26 0.3M
2025-09-15 57.29 59.05 56.21 58.63 0.3M
2025-09-12 58.23 58.76 56.43 57.38 0.4M
2025-09-11 61.13 62.05 57.06 57.32 0.7M
2025-09-10 55.08 61.60 55.00 60.64 1.4M
2025-09-09 55.19 55.19 50.43 50.63 0.9M
2025-09-08 52.73 56.01 52.34 53.50 1.3M
2025-09-05 56.12 56.12 49.36 50.28 2.6M
2025-09-04 42.15 42.96 41.33 42.24 1.1M
2025-09-03 41.35 41.90 39.80 41.35 0.5M
2025-09-02 37.70 40.34 37.33 40.27 0.3M
2025-08-29 42.73 42.73 39.06 40.00 0.5M
2025-08-28 41.57 43.92 41.57 43.23 0.5M
2025-08-27 40.52 41.25 39.24 40.92 0.2M
2025-08-26 39.66 41.00 39.66 40.49 0.1M
2025-08-25 38.98 40.52 38.74 39.38 0.2M
2025-08-22 38.84 40.96 38.13 39.39 0.2M
2025-08-21 38.39 39.00 37.33 38.22 0.1M
2025-08-20 39.77 39.77 36.16 38.71 0.4M
2025-08-19 41.79 41.88 39.03 39.69 0.3M
2025-08-18 41.96 42.86 40.90 42.75 0.3M
2025-08-15 44.28 44.48 41.12 42.95 0.4M
2025-08-14 43.15 45.13 43.15 44.32 0.3M
2025-08-13 45.90 46.18 42.67 43.83 0.4M
2025-08-12 43.15 45.03 42.65 44.88 0.2M
2025-08-11 42.82 43.55 41.75 42.42 0.2M
2025-08-08 42.61 43.50 42.13 42.74 0.3M
2025-08-07 43.03 44.20 41.37 42.49 0.5M
2025-08-06 39.66 42.17 39.25 41.81 0.4M
2025-08-05 40.89 41.75 39.17 39.52 0.4M
2025-08-04 39.44 41.05 39.25 40.84 0.3M
2025-08-01 37.63 39.49 36.56 38.41 0.4M
2025-07-31 42.60 43.45 38.96 39.84 0.5M
2025-07-30 40.79 42.55 40.64 42.45 0.3M
2025-07-29 41.00 42.25 40.31 40.97 0.3M
2025-07-28 39.73 40.40 39.20 40.12 0.2M
2025-07-25 38.56 39.65 38.36 39.14 0.2M
2025-07-24 38.84 39.31 37.34 38.73 0.4M
2025-07-23 35.63 37.39 34.71 37.37 0.7M
2025-07-22 38.45 38.54 35.55 36.04 0.3M
2025-07-21 37.50 39.29 37.50 38.62 0.4M
2025-07-18 38.24 38.47 36.79 37.39 0.3M
2025-07-17 36.97 38.74 36.68 38.33 0.3M
2025-07-16 36.64 36.98 35.50 36.80 0.3M
2025-07-15 36.52 37.46 36.12 36.80 0.4M
2025-07-14 35.11 36.20 33.95 35.50 0.3M
2025-07-11 35.21 35.75 34.58 35.17 0.3M
2025-07-10 36.61 37.01 34.88 35.53 0.4M
2025-07-09 34.92 36.58 34.92 36.17 0.6M
2025-07-08 35.75 35.75 34.49 34.62 0.3M
2025-07-07 35.52 36.11 34.92 35.25 0.4M
2025-07-03 34.39 35.70 34.37 35.51 0.5M
2025-07-02 32.66 34.77 32.52 34.25 0.5M
2025-07-01 35.54 35.54 32.48 33.01 0.5M
2025-06-30 35.52 36.34 34.96 35.84 0.5M
2025-06-27 34.59 34.86 33.60 34.20 0.4M
2025-06-26 33.26 34.87 33.00 34.46 0.6M
2025-06-25 33.55 34.41 32.82 33.10 0.5M
2025-06-24 31.84 33.37 31.81 32.89 1.1M
2025-06-23 29.48 30.60 28.80 30.52 0.6M
2025-06-20 30.41 30.41 28.27 29.60 0.6M
2025-06-18 29.75 30.83 29.39 29.84 0.6M
2025-06-17 29.77 30.48 29.06 29.37 0.4M
2025-06-16 29.63 30.76 29.48 30.05 0.7M
2025-06-13 29.66 30.56 29.23 29.29 0.8M
2025-06-12 29.58 31.55 29.52 31.11 1.0M
2025-06-11 28.80 30.78 28.27 30.36 1.2M
2025-06-10 28.42 28.83 27.70 28.44 0.8M
2025-06-09 28.40 29.31 27.63 28.35 1.1M
2025-06-06 30.06 31.04 28.84 29.04 2.2M
2025-06-05 33.07 33.51 32.07 32.31 2.4M
2025-06-04 31.82 33.66 31.75 32.62 1.3M
2025-06-03 29.97 31.82 29.85 31.58 1.2M
2025-06-02 28.32 29.92 28.32 29.63 1.0M
2025-05-30 27.85 28.35 26.48 28.07 0.5M
2025-05-29 28.92 29.01 27.05 28.12 0.8M
2025-05-28 27.00 27.88 26.40 27.50 0.8M
2025-05-27 26.13 26.84 25.70 26.69 0.3M
2025-05-23 24.73 25.57 24.59 25.18 0.3M
2025-05-22 25.13 26.29 24.93 25.56 0.2M
2025-05-21 25.36 26.96 25.01 25.43 0.4M
2025-05-20 24.82 25.90 24.79 25.87 0.2M
2025-05-19 23.76 25.76 23.66 25.63 0.4M
2025-05-16 26.00 26.03 24.74 25.22 0.6M
2025-05-15 25.55 26.56 25.17 26.11 0.3M
2025-05-14 25.70 26.33 25.21 26.05 0.5M
2025-05-13 24.06 26.72 23.92 26.06 0.8M
2025-05-12 23.35 23.81 22.67 23.81 0.6M
2025-05-09 21.28 21.46 20.77 21.11 0.2M
2025-05-08 21.05 21.72 20.23 21.05 0.8M
2025-05-07 19.46 20.74 19.22 20.49 0.5M
2025-05-06 18.80 19.89 18.80 19.57 0.3M
2025-05-05 19.62 20.16 19.62 19.74 0.3M
2025-05-02 20.19 20.66 19.76 20.24 0.6M
2025-05-01 19.20 19.84 18.89 19.07 0.6M
2025-04-30 16.89 18.28 16.58 18.15 0.6M
2025-04-29 18.09 18.25 17.76 17.91 0.2M
2025-04-28 17.78 18.29 17.27 18.16 0.7M
2025-04-25 17.25 18.34 17.21 18.14 1.0M
2025-04-24 15.70 17.48 15.70 17.40 0.8M
2025-04-23 15.64 16.04 15.28 15.43 0.6M
2025-04-22 13.93 14.36 13.54 14.21 0.6M
2025-04-21 13.78 13.96 12.91 13.68 0.5M
2025-04-17 15.36 15.36 14.32 14.49 0.4M
2025-04-16 14.41 15.39 13.78 15.14 0.8M
2025-04-15 16.04 16.51 15.79 15.91 0.5M
2025-04-14 17.12 17.21 15.38 15.82 0.8M
2025-04-11 14.95 16.59 14.95 16.44 1.0M
2025-04-10 15.39 15.66 13.73 14.79 1.9M
2025-04-09 13.17 17.59 12.80 17.16 2.1M
2025-04-08 14.39 14.71 12.10 12.61 2.0M
2025-04-07 10.72 13.20 9.87 12.23 1.7M
2025-04-04 11.33 12.10 9.96 11.10 1.7M
2025-04-03 13.53 14.01 12.28 12.35 2.4M
2025-04-02 14.60 15.85 14.46 15.59 0.6M
2025-04-01 14.59 15.03 14.12 14.97 0.6M
2025-03-31 14.26 14.90 13.62 14.80 0.8M
2025-03-28 15.63 15.87 14.65 15.10 0.6M
2025-03-27 16.74 16.83 15.40 15.68 1.4M
2025-03-26 18.59 18.82 16.75 17.08 1.5M
2025-03-25 19.43 19.54 18.76 18.88 0.6M
2025-03-24 20.13 20.56 19.36 19.46 0.8M
2025-03-21 18.89 19.65 18.70 19.59 0.3M
2025-03-20 19.56 20.00 19.04 19.37 0.6M
2025-03-19 19.01 20.79 18.57 20.30 0.5M
2025-03-18 19.30 19.79 18.55 18.95 0.6M
2025-03-17 18.81 20.61 18.75 20.16 1.0M
2025-03-14 20.49 20.73 19.87 20.39 0.6M
2025-03-13 19.94 20.52 19.17 19.53 0.6M
2025-03-12 20.59 21.30 19.78 20.14 1.5M
2025-03-11 18.84 20.41 18.39 19.31 1.5M
2025-03-10 19.20 19.75 17.40 18.21 1.6M
2025-03-07 19.02 20.50 17.85 20.40 4.4M
2025-03-06 17.77 18.95 17.10 17.60 2.5M
2025-03-05 20.00 20.46 19.08 20.00 1.0M
2025-03-04 19.53 20.42 17.71 19.16 1.1M
2025-03-03 22.77 22.77 18.51 19.11 1.2M
2025-02-28 21.12 22.12 20.44 21.83 0.8M
2025-02-27 25.92 26.49 21.37 21.44 0.7M
2025-02-26 23.77 25.14 23.52 25.07 0.8M
2025-02-25 23.67 24.08 22.39 22.72 0.5M
2025-02-24 26.63 26.69 23.85 23.96 0.6M
2025-02-21 28.33 28.83 26.06 26.50 0.7M
2025-02-20 29.10 29.15 27.65 28.60 0.5M
2025-02-19 28.84 29.26 28.07 29.11 0.6M
2025-02-18 29.59 29.84 28.01 29.07 1.0M
2025-02-14 30.72 30.95 29.22 30.30 0.6M
2025-02-13 31.01 31.39 29.75 31.09 0.7M
2025-02-12 29.61 31.25 29.55 31.18 0.8M
2025-02-11 30.16 31.62 29.58 30.87 0.6M
2025-02-10 29.00 31.10 28.87 30.86 0.8M
2025-02-07 30.86 31.16 28.16 28.37 1.0M
2025-02-06 30.73 30.80 29.35 30.04 0.9M
2025-02-05 30.66 31.74 29.12 30.30 1.5M
2025-02-04 27.09 28.00 26.13 27.86 1.1M
2025-02-03 26.06 27.52 25.70 26.68 1.3M
2025-01-31 27.27 28.99 26.44 27.65 2.0M
2025-01-30 26.90 27.75 25.80 26.31 2.6M
2025-01-29 24.75 25.33 23.28 24.28 1.3M
2025-01-28 24.57 24.94 22.47 24.37 2.5M
2025-01-27 26.13 27.89 21.50 23.26 4.5M
2025-01-24 35.49 36.96 34.75 35.46 0.6M
2025-01-23 33.79 34.36 33.16 34.32 0.4M
2025-01-22 36.20 36.30 34.50 34.56 0.8M
2025-01-21 34.71 35.09 33.61 34.43 0.8M
2025-01-17 33.65 33.76 32.35 33.54 0.4M
2025-01-16 33.10 33.98 31.44 31.46 0.7M
2025-01-15 31.35 31.69 30.56 31.06 0.4M
2025-01-14 30.75 31.70 29.79 30.27 0.6M
2025-01-13 28.95 31.43 28.95 30.40 0.7M
2025-01-10 30.98 30.98 29.34 30.11 0.5M
2025-01-08 31.59 32.42 30.67 31.52 0.5M
2025-01-07 34.30 34.30 31.12 31.32 0.7M
2025-01-06 33.69 35.06 32.71 33.55 1.1M
2025-01-03 32.74 33.66 31.57 32.55 0.9M
2025-01-02 33.60 34.50 31.94 32.45 1.3M