Hot Features
프리미엄
Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8794 | 9.29438347321 | 30.98 | 33.98 | 28.95 | 587993 | 30.67288647 | SP |
| 4 | 4.2894 | 14.5059181603 | 29.57 | 37.25 | 28.95 | 1052699 | 32.92481179 | SP |
| 12 | 13.1694 | 63.6510391493 | 20.69 | 39 | 16.5 | 639356 | 30.33407235 | SP |
| 26 | 12.4694 | 58.2954651706 | 21.39 | 39 | 12.79 | 438358 | 28.30058561 | SP |
| 52 | 12.4694 | 58.2954651706 | 21.39 | 39 | 12.79 | 438358 | 28.30058561 | SP |
| 156 | 12.4694 | 58.2954651706 | 21.39 | 39 | 12.79 | 438358 | 28.30058561 | SP |
| 260 | 12.4694 | 58.2954651706 | 21.39 | 39 | 12.79 | 438358 | 28.30058561 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 33.54 | 2.08 | 6.61 | 33.65 | 33.757 | 32.35 | 436496 |
| 1737070500 | 31.46 | 0.4 | 1.29 | 33.049999 | 33.98 | 31.44 | 687482 |
| 1736984100 | 31.06 | 0.79 | 2.61 | 31.35 | 31.69 | 30.56 | 445841 |
| 1736897700 | 30.27 | -0.13 | -0.43 | 30.75 | 31.7 | 29.79 | 619272 |
| 1736811300 | 30.4 | 0.29 | 0.96 | 28.95 | 31.43 | 28.95 | 703910 |
| 1736552100 | 30.11 | -1.41 | -4.47 | 30.98 | 30.98 | 29.3401 | 483461 |
| 1736379300 | 31.52 | 0.2 | 0.64 | 31.585 | 32.42 | 30.67 | 480225 |
| 1736292900 | 31.32 | -2.23 | -6.65 | 34.43 | 34.43 | 31.123 | 720063 |
| 1736206500 | 33.549999 | 1 | 3.07 | 33.69 | 35.06 | 32.71 | 1077051 |
| 1735947300 | 32.549999 | 0.1 | 0.31 | 32.77 | 33.66 | 31.57 | 915119 |
| 1735860900 | 32.45 | 0.03 | 0.09 | 33.62 | 34.5 | 31.94 | 1271896 |
| 1735688100 | 32.42 | -1.24 | -3.68 | 33.46 | 33.9437 | 32.284999 | 762725 |
| 1735601700 | 33.66 | -1.99 | -5.58 | 33.27 | 34.65 | 32.6 | 1303782 |
| 1735342500 | 35.65 | -1.06 | -2.89 | 36.58 | 36.82 | 33.97 | 1541355 |
| 1735256100 | 36.71 | 1.62 | 4.62 | 35.17 | 37.25 | 34.4501 | 1632384 |
| 1735077840 | 35.09 | 2 | 6.04 | 35.09 | 35.13 | 33.66 | 1516014 |
| 1734996900 | 33.09 | 3.26 | 10.93 | 31.38 | 33.29 | 31.0575 | 1855539 |
| 1734737700 | 29.83 | 0.69 | 2.37 | 29.57 | 32.229999 | 29.2398 | 1879759 |
| 1734651300 | 29.14 | -1.36 | -4.46 | 31.73 | 31.73 | 28.91 | 589298 |
| 1734564900 | 30.5 | -5.01 | -14.11 | 35.21 | 35.26 | 29.35 | 1401224 |
| 1734478500 | 35.51 | -3.03 | -7.86 | 35.61 | 36.15 | 33.5101 | 1989545 |
| 1734392100 | 38.54 | 7.08 | 22.50 | 33.28 | 39 | 33.229999 | 2792184 |
| 1734132900 | 31.46 | 9.99 | 46.53 | 28.88 | 32.35 | 28.25 | 3540146 |
| 1734046500 | 21.47 | -0.53 | -2.41 | 21.43 | 21.7 | 20.2514 | 1798565 |
| 1733960100 | 22 | 2.57 | 13.23 | 21.2 | 22.37 | 20.54 | 864954 |
| 1733873700 | 19.43 | -1.69 | -8.00 | 20.89 | 20.89 | 18.9304 | 762400 |
| 1733787300 | 21.12 | -0.18 | -0.85 | 21.14 | 21.5597 | 20.4201 | 322636 |
| 1733528100 | 21.3 | 2.03 | 10.53 | 19.15 | 21.5 | 18.96 | 381759 |
| 1733441700 | 19.27 | -0.02 | -0.10 | 19.35 | 19.63 | 18.98 | 308774 |
| 1733355300 | 19.29 | 0.54 | 2.88 | 19.97 | 20.25 | 18.8325 | 414294 |
| 1733268900 | 18.75 | 0.36 | 1.96 | 17.96 | 18.77 | 17.92 | 272513 |
| 1733182500 | 18.39 | 0.92 | 5.27 | 17.68 | 18.77 | 17.61 | 180569 |
| 1732917840 | 17.47 | 0.5 | 2.95 | 16.92 | 17.53 | 16.84 | 55846 |
| 1732750500 | 16.97 | -1.1 | -6.09 | 17.68 | 17.68 | 16.5 | 136219 |
| 1732664100 | 18.07 | -0.04 | -0.22 | 18.1 | 18.349 | 17.64 | 140669 |
| 1732577700 | 18.11 | 0.14 | 0.78 | 18.24 | 18.61 | 17.69 | 113159 |
| 1732318500 | 17.97 | 0.03 | 0.17 | 17.86 | 18.1 | 17.6 | 80853 |
| 1732232100 | 17.94 | 0.13 | 0.73 | 18.44 | 18.44 | 17.201 | 265832 |
| 1732145700 | 17.81 | -0.45 | -2.46 | 18.28 | 18.28 | 17.2601 | 179395 |
| 1732059300 | 18.26 | -0.08 | -0.44 | 18.51 | 18.51 | 18.031 | 92279 |
| 1731972900 | 18.34 | 0.17 | 0.94 | 18.31 | 18.48 | 17.5805 | 90837 |
| 1731713700 | 18.17 | -1.28 | -6.58 | 18.93 | 19.1398 | 17.85 | 141695 |
| 1731627300 | 19.45 | -0.8 | -3.95 | 20.45 | 20.575 | 19.35 | 93227 |
| 1731540900 | 20.25 | -0.58 | -2.78 | 20.43 | 20.6799 | 19.9721 | 103787 |
| 1731454500 | 20.83 | -0.66 | -3.07 | 21.46 | 21.57 | 20.09 | 67629 |
| 1731368100 | 21.49 | -1.16 | -5.12 | 22.51 | 22.51 | 20.95 | 151833 |
| 1731108900 | 22.65 | -0.09 | -0.40 | 22.59 | 22.96 | 22.2811 | 70642 |
| 1731022500 | 22.74 | 1.08 | 4.99 | 22.22 | 22.95 | 22.22 | 105096 |
| 1730936100 | 21.66 | 1.25 | 6.12 | 21.61 | 21.83 | 20.9 | 116153 |
| 1730849700 | 20.41 | 1.21 | 6.30 | 19.59 | 20.4615 | 19.59 | 81659 |
| 1730763300 | 19.2 | -0.07 | -0.36 | 19.43 | 20.0403 | 19.13 | 68910 |
| 1730500500 | 19.27 | -0.22 | -1.13 | 19.17 | 19.78 | 18.97 | 69528 |
| 1730414100 | 19.49 | -1.65 | -7.81 | 20.46 | 20.55 | 18.95 | 157505 |
| 1730327700 | 21.14 | -0.63 | -2.89 | 21.4 | 21.72 | 21 | 124085 |
| 1730241300 | 21.77 | 1.67 | 8.31 | 20.2 | 21.9947 | 19.93 | 163636 |
| 1730154900 | 20.1 | -0.23 | -1.13 | 20.31 | 20.52 | 19.961 | 69937 |
| 1729895700 | 20.33 | 0.35 | 1.75 | 20.69 | 21.2 | 20.2768 | 107310 |
| 1729809300 | 19.98 | -0.51 | -2.49 | 20.7 | 20.7 | 19.62 | 131175 |
| 1729722900 | 20.49 | -1.42 | -6.48 | 21.53 | 21.8099 | 20.29 | 121852 |
| 1729636500 | 21.91 | -0.18 | -0.81 | 21.73 | 22.2 | 21.6412 | 69400 |
| 1729550100 | 22.09 | 0.04 | 0.18 | 21.96 | 22.53 | 21.66 | 121444 |
| 1729290900 | 22.05 | -0.45 | -2.00 | 22.61 | 22.75 | 21.78 | 191511 |
