Defiance Daily Target 2X Long LLY ETF (LLYX)

LLYX
🏛️ 미국 →
12.61
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
2024-12-31 18.08 18.15 17.78 18.15 0.0M
2024-12-30 18.36 18.52 18.10 18.26 0.1M
2024-12-27 19.08 19.13 18.48 18.69 0.1M
2024-12-26 19.26 19.68 19.13 19.23 0.1M
2024-12-24 19.35 19.41 18.90 19.27 0.1M
2024-12-23 18.88 19.48 18.29 19.38 0.2M
2024-12-20 19.90 20.03 17.94 18.09 0.5M
2024-12-19 17.90 18.25 17.40 17.59 0.1M
2024-12-18 18.42 18.56 17.84 17.93 0.1M
2024-12-17 18.57 19.00 18.30 18.53 0.1M
2024-12-16 19.22 19.58 18.46 18.64 0.1M
2024-12-13 18.62 19.34 18.37 19.13 0.1M
2024-12-12 19.41 19.65 18.63 18.78 0.1M
2024-12-11 19.49 19.64 19.03 19.42 0.1M
2024-12-10 20.21 20.24 19.58 19.73 0.1M
2024-12-09 20.76 20.84 19.80 19.87 0.2M
2024-12-06 21.07 21.75 21.01 21.09 0.1M
2024-12-05 21.35 21.35 20.61 21.05 0.2M
2024-12-04 21.16 22.07 20.80 21.25 0.2M
2024-12-03 19.91 20.60 19.88 20.45 0.1M
2024-12-02 19.59 20.02 19.54 19.76 0.1M
2024-11-29 19.37 19.80 19.26 19.64 0.1M
2024-11-27 19.21 19.50 18.86 19.22 0.2M
2024-11-26 19.05 20.10 18.60 19.35 0.4M
2024-11-25 17.42 17.63 17.03 17.63 0.1M
2024-11-22 17.80 17.93 17.24 17.33 0.1M
2024-11-21 17.30 17.65 16.81 17.51 0.2M
2024-11-20 16.87 17.79 16.87 17.68 0.2M
2024-11-19 15.85 16.62 15.82 16.57 0.2M
2024-11-18 16.85 16.85 15.78 16.53 0.4M
2024-11-15 18.76 18.82 17.32 17.40 0.3M
2024-11-14 20.50 20.50 19.20 19.26 0.1M
2024-11-13 21.05 21.49 20.60 20.65 0.1M
2024-11-12 21.52 21.72 20.56 20.94 0.2M
2024-11-11 21.66 22.28 21.30 21.72 0.2M
2024-11-08 20.25 22.45 20.25 21.74 0.3M
2024-11-07 19.26 20.22 19.16 20.00 0.2M
2024-11-06 21.02 21.11 18.55 18.93 0.4M
2024-11-05 20.31 20.60 20.06 20.45 0.1M
2024-11-04 20.44 21.13 20.31 20.46 0.1M
2024-11-01 21.62 21.81 21.06 21.18 0.1M
2024-10-31 22.10 23.04 21.56 21.80 0.1M
2024-10-30 20.09 23.48 18.25 22.57 0.9M
2024-10-29 25.83 26.17 25.78 25.92 0.1M
2024-10-28 25.74 25.74 25.28 25.50 0.0M
2024-10-25 25.57 25.74 25.30 25.30 0.0M
2024-10-24 25.75 25.77 25.20 25.40 0.0M
2024-10-23 25.92 26.14 25.46 25.93 0.0M
2024-10-22 25.97 26.45 25.97 26.40 0.0M
2024-10-21 26.88 26.88 26.15 26.24 0.0M
2024-10-18 26.57 27.02 26.28 26.88 0.0M
2024-10-17 27.14 27.56 26.87 26.87 0.0M
2024-10-16 26.40 26.93 25.83 26.93 0.0M
2024-10-15 27.40 27.40 26.34 26.65 0.0M
2024-10-14 28.00 28.00 27.50 27.76 0.0M
2024-10-11 26.84 27.75 26.65 27.75 0.0M
2024-10-10 27.25 27.25 26.30 26.61 0.0M
2024-10-09 27.01 27.20 26.77 27.19 0.0M
2024-10-08 26.67 27.22 26.63 26.86 0.0M
2024-10-07 25.62 26.26 25.62 25.95 0.0M
2024-10-04 25.10 25.30 24.75 25.22 0.0M
2024-10-03 25.17 25.62 24.96 25.12 0.0M
2024-10-02 25.00 25.67 25.00 25.54 0.0M
2024-10-01 25.46 25.55 24.86 25.18 0.0M
2024-09-30 23.96 25.33 23.80 25.31 0.0M
2024-09-27 26.00 26.00 24.75 24.96 0.1M
2024-09-26 27.22 27.35 26.54 26.91 0.0M
2024-09-25 28.49 28.49 27.53 27.66 0.0M
2024-09-24 27.59 27.67 26.81 27.67 0.0M
2024-09-23 27.16 27.46 26.85 27.45 0.0M
2024-09-20 28.14 28.50 27.55 27.55 0.0M
2024-09-19 26.97 27.19 26.55 27.15 0.0M
2024-09-18 26.57 27.66 26.56 26.72 0.0M
2024-09-17 27.49 27.50 26.48 26.74 0.0M
2024-09-16 28.18 28.30 27.52 27.88 0.0M
2024-09-13 28.57 28.77 27.65 27.81 0.0M
2024-09-12 27.89 28.60 27.56 28.40 0.0M
2024-09-11 26.48 27.66 26.41 27.65 0.0M
2024-09-10 27.32 27.32 26.31 26.48 0.0M
2024-09-09 27.09 27.09 26.28 26.90 0.0M
2024-09-06 27.37 27.91 26.24 26.64 0.0M
2024-09-05 28.68 28.75 26.89 27.17 0.0M
2024-09-04 29.84 29.84 29.05 29.28 0.0M
2024-09-03 30.20 30.69 29.82 29.91 0.0M
2024-08-30 29.13 30.26 29.05 30.26 0.0M
2024-08-29 29.90 30.04 29.00 29.09 0.0M
2024-08-28 29.98 30.03 29.28 29.74 0.0M
2024-08-27 29.76 31.00 29.71 29.94 0.0M
2024-08-26 29.50 29.90 29.29 29.73 0.0M
2024-08-23 30.33 30.33 29.36 29.85 0.0M
2024-08-22 30.14 31.19 29.69 29.85 0.1M
2024-08-21 30.30 30.30 29.23 29.82 0.0M
2024-08-20 29.02 30.88 28.61 29.93 0.1M
2024-08-19 28.15 28.26 27.85 28.03 0.0M
2024-08-16 28.74 28.92 28.01 28.01 0.0M
2024-08-15 29.17 29.26 28.15 28.61 0.0M
2024-08-14 27.54 28.88 27.07 28.64 0.0M
2024-08-13 26.50 27.96 26.35 27.30 0.1M
2024-08-12 27.30 27.30 25.82 25.98 0.0M
2024-08-09 24.63 27.30 24.63 26.42 0.1M
2024-08-08 23.64 24.01 22.96 23.70 0.0M