Hot Features
프리미엄
Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.02 | -6.51402773299 | 31.01 | 31.39 | 28.0106 | 694938 | 29.85949528 | SP |
| 4 | -6.55 | -18.4299380979 | 35.54 | 36.9599 | 21.5 | 1325632 | 27.16673029 | SP |
| 12 | 11.985 | 70.4792708027 | 17.005 | 39 | 16.88 | 1109414 | 29.70073082 | SP |
| 26 | 7.6 | 35.5306217859 | 21.39 | 39 | 12.79 | 569314 | 28.123029 | SP |
| 52 | 7.6 | 35.5306217859 | 21.39 | 39 | 12.79 | 569314 | 28.123029 | SP |
| 156 | 7.6 | 35.5306217859 | 21.39 | 39 | 12.79 | 569314 | 28.123029 | SP |
| 260 | 7.6 | 35.5306217859 | 21.39 | 39 | 12.79 | 569314 | 28.123029 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 29.11 | 0.04 | 0.14 | 28.84 | 29.26 | 28.07 | 618350 |
| 1739921700 | 29.07 | -1.23 | -4.06 | 29.59 | 29.84 | 28.0106 | 851289 |
| 1739576100 | 30.3 | -0.79 | -2.54 | 30.72 | 30.95 | 29.2207 | 603242 |
| 1739489700 | 31.09 | -0.09 | -0.29 | 31.01 | 31.39 | 29.75 | 706871 |
| 1739403300 | 31.18 | 0.31 | 1.00 | 29.86 | 31.25 | 29.86 | 727707 |
| 1739316900 | 30.87 | 0.01 | 0.03 | 30.16 | 31.62 | 29.58 | 614170 |
| 1739230500 | 30.86 | 2.49 | 8.78 | 29 | 31.1 | 28.87 | 839688 |
| 1738971300 | 28.37 | -1.67 | -5.56 | 30.64 | 30.95 | 28.16 | 872586 |
| 1738884900 | 30.04 | -0.26 | -0.86 | 30.88 | 30.88 | 29.35 | 866672 |
| 1738798500 | 30.3 | 2.44 | 8.76 | 30.69 | 31.74 | 29.1201 | 1481949 |
| 1738712100 | 27.86 | 1.18 | 4.42 | 27.09 | 28 | 26.13 | 1051291 |
| 1738625700 | 26.68 | -0.97 | -3.51 | 26.06 | 27.519 | 26.06 | 1125447 |
| 1738366500 | 27.65 | 1.34 | 5.09 | 27.265 | 28.99 | 26.4371 | 2022937 |
| 1738280100 | 26.31 | 2.03 | 8.36 | 26.9 | 27.75 | 25.8 | 2572480 |
| 1738193700 | 24.28 | -0.09 | -0.37 | 24.75 | 25.3284 | 23.28 | 1302916 |
| 1738107300 | 24.37 | 1.11 | 4.77 | 24.53 | 24.9429 | 22.47 | 2507584 |
| 1738020900 | 23.26 | -12.2 | -34.40 | 26.13 | 27.89 | 21.5 | 4459798 |
| 1737761700 | 35.46 | 0.9 | 2.60 | 35.54 | 36.9599 | 34.75 | 636404 |
| 1737675300 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
| 1737588900 | 34.56 | 0.13 | 0.38 | 36.2 | 36.3 | 34.5 | 747052 |
| 1737502500 | 34.43 | 0.89 | 2.65 | 34.1 | 35.09 | 33.61 | 793623 |
| 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 | 30.47 | 30.69 | 29.3401 | 463776 |
| 1736379300 | 31.52 | 0.2 | 0.64 | 31.585 | 32.42 | 30.67 | 476746 |
| 1736292900 | 31.32 | -2.23 | -6.65 | 34.43 | 34.43 | 31.123 | 700144 |
| 1736206500 | 33.549999 | 1 | 3.07 | 33.69 | 35.06 | 32.71 | 1049654 |
| 1735947300 | 32.549999 | 0.1 | 0.31 | 32.77 | 33.66 | 31.57 | 906276 |
| 1735860900 | 32.45 | 0.03 | 0.09 | 33.62 | 34.5 | 31.94 | 1195278 |
| 1735688100 | 32.42 | -1.24 | -3.68 | 33.46 | 33.9437 | 32.284999 | 762725 |
| 1735601700 | 33.66 | -1.99 | -5.58 | 33.28 | 34.65 | 32.6 | 1269895 |
| 1735342500 | 35.65 | -1.06 | -2.89 | 35.81 | 35.891 | 33.97 | 1515724 |
| 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 | 31.11 | 1775285 |
| 1734737700 | 29.83 | 0.69 | 2.37 | 29.55 | 32.229999 | 29.2398 | 1868693 |
| 1734651300 | 29.14 | -1.36 | -4.46 | 31.2415 | 31.645 | 28.91 | 569965 |
| 1734564900 | 30.5 | -5.01 | -14.11 | 35.21 | 35.21 | 29.35 | 1396020 |
| 1734478500 | 35.51 | -3.03 | -7.86 | 35.61 | 36.15 | 33.5101 | 1948246 |
| 1734392100 | 38.54 | 7.08 | 22.50 | 33.97 | 39 | 33.79 | 2756211 |
| 1734132900 | 31.46 | 9.99 | 46.53 | 28.31 | 32.35 | 28.2654 | 3408777 |
| 1734046500 | 21.47 | -0.53 | -2.41 | 21.1954 | 21.7 | 20.2514 | 1789250 |
| 1733960100 | 22 | 2.57 | 13.23 | 20.62 | 22.37 | 20.54 | 859949 |
| 1733873700 | 19.43 | -1.69 | -8.00 | 20.89 | 20.89 | 18.9304 | 756502 |
| 1733787300 | 21.12 | -0.18 | -0.85 | 21.14 | 21.5597 | 20.4201 | 316999 |
| 1733528100 | 21.3 | 2.03 | 10.53 | 19.08 | 21.5 | 19.08 | 380111 |
| 1733441700 | 19.27 | -0.02 | -0.10 | 19.13 | 19.63 | 18.98 | 296471 |
| 1733355300 | 19.29 | 0.54 | 2.88 | 19.97 | 20 | 18.8325 | 403081 |
| 1733268900 | 18.75 | 0.36 | 1.96 | 18.11 | 18.77 | 17.99 | 256419 |
| 1733182500 | 18.39 | 0.92 | 5.27 | 17.68 | 18.77 | 17.63 | 178254 |
| 1732917840 | 17.47 | 0.5 | 2.95 | 17.005 | 17.53 | 16.88 | 55025 |
| 1732750500 | 16.97 | -1.1 | -6.09 | 17.68 | 17.68 | 16.5 | 132353 |
| 1732664100 | 18.07 | -0.04 | -0.22 | 18.1 | 18.349 | 17.64 | 139769 |
| 1732577700 | 18.11 | 0.14 | 0.78 | 18.15 | 18.61 | 17.69 | 111572 |
| 1732318500 | 17.97 | 0.03 | 0.17 | 17.86 | 18.1 | 17.6 | 77652 |
| 1732232100 | 17.94 | 0.13 | 0.73 | 18.44 | 18.44 | 17.201 | 263429 |
| 1732145700 | 17.81 | -0.45 | -2.46 | 18.14 | 18.14 | 17.2601 | 177885 |
