Defiance Daily Target 2X Long IONQ ETF (IONX)

IONX
🏛️ 미국 →
140.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 55.28 55.72 55.28 55.43 45.3K
09:32 55.57 55.57 55.57 55.57 1.3K
09:33 55.47 55.58 55.47 55.58 0.7K
09:35 55.80 56.00 55.80 55.99 6.6K
09:36 55.07 55.07 54.95 54.95 2.1K
09:37 54.92 54.92 54.92 54.92 0.7K
09:38 54.52 54.52 54.30 54.30 5.0K
09:39 54.56 54.87 54.56 54.87 3.9K
09:40 54.49 54.49 54.30 54.30 5.7K
09:41 54.71 54.87 54.71 54.87 1.9K
09:42 55.02 55.12 55.02 55.12 1.5K
09:43 55.10 55.10 55.10 55.10 0.5K
09:44 54.37 54.37 54.32 54.32 4.1K
09:45 54.01 54.48 54.01 54.48 5.3K
09:46 54.55 54.55 54.44 54.44 0.6K
09:47 54.31 54.31 54.01 54.16 3.4K
09:48 54.49 54.50 54.26 54.26 3.6K
09:50 53.82 54.23 53.82 54.23 1.8K
09:51 53.77 53.94 53.77 53.94 3.4K
09:52 53.70 53.89 53.70 53.89 3.1K
09:53 53.76 53.77 53.76 53.77 1.7K
09:54 53.88 53.93 53.88 53.93 2.0K
09:55 53.77 53.77 53.77 53.77 1.2K
09:56 53.70 53.70 53.68 53.68 4.8K
09:57 53.42 53.42 53.42 53.42 2.3K
09:58 53.08 53.09 52.88 53.05 14.7K
09:59 52.93 52.93 52.92 52.92 1.4K
10:00 52.91 52.91 52.50 52.62 5.5K
10:01 52.65 53.07 52.65 53.07 1.6K
10:02 53.15 53.15 53.15 53.15 1.7K
10:03 53.23 53.25 53.23 53.25 4.0K
10:04 53.18 53.22 53.18 53.22 3.0K
10:06 53.30 53.30 53.12 53.12 3.3K
10:07 53.12 53.12 52.94 53.05 3.5K
10:08 53.37 53.37 53.27 53.29 2.4K
10:09 53.25 53.25 53.25 53.25 0.4K
10:10 53.44 53.44 53.44 53.44 1.1K
10:11 53.50 53.50 53.50 53.50 1.4K
10:13 53.61 53.61 53.61 53.61 0.9K
10:15 53.72 53.82 53.72 53.82 3.6K
10:18 53.82 53.82 53.82 53.82 1.2K
10:20 53.50 53.60 53.50 53.50 7.0K
10:21 53.88 54.00 53.88 54.00 2.3K
10:24 54.16 54.16 54.16 54.16 1.0K
10:25 54.41 54.41 54.41 54.41 1.6K
10:26 54.42 54.42 54.42 54.42 0.7K
10:28 54.99 54.99 54.89 54.89 1.3K
10:29 54.48 54.48 54.48 54.48 2.3K
10:30 54.59 54.59 54.59 54.59 1.6K
10:32 54.67 54.69 54.67 54.69 0.3K
10:33 54.67 54.67 54.67 54.67 0.4K
10:34 54.90 54.99 54.90 54.99 1.1K
10:35 54.76 54.76 54.76 54.76 0.7K
10:36 54.70 54.70 54.70 54.70 2.0K
10:38 55.07 55.07 55.07 55.07 0.3K
10:39 54.97 55.05 54.97 55.05 1.0K
10:40 54.87 55.07 54.87 55.07 0.8K
10:41 55.07 55.07 55.07 55.07 1.1K
10:42 55.06 55.06 55.06 55.06 1.0K
10:44 55.06 55.12 55.06 55.12 0.6K
10:45 54.84 55.01 54.84 55.01 2.2K
10:47 54.78 54.78 54.78 54.78 0.7K
10:48 54.92 54.92 54.78 54.80 1.3K
10:49 54.94 54.94 54.94 54.94 0.7K
10:50 54.98 54.98 54.98 54.98 1.4K
10:51 54.85 54.85 54.85 54.85 1.6K
10:53 55.20 55.20 55.15 55.20 1.7K
10:54 55.29 55.30 55.29 55.30 1.0K
10:55 55.50 55.50 55.50 55.50 2.3K
10:56 55.69 55.70 55.69 55.70 1.4K
10:57 55.86 56.00 55.86 56.00 1.0K
10:58 55.88 55.88 55.80 55.80 1.4K
10:59 56.00 56.00 56.00 56.00 0.5K
11:00 55.89 56.00 55.89 56.00 1.7K
11:01 55.94 56.00 55.94 56.00 3.1K
11:02 56.09 56.21 56.07 56.21 1.1K
11:03 56.31 56.31 56.31 56.31 0.7K
11:04 56.51 56.51 56.45 56.45 1.4K
11:05 56.31 56.31 56.04 56.25 2.7K
11:08 56.16 56.16 56.16 56.16 0.9K
11:09 56.14 56.39 56.14 56.39 2.4K
11:11 56.33 56.33 56.33 56.32 1.1K
11:12 56.22 56.22 56.22 56.22 0.7K
11:14 56.02 56.02 56.02 56.02 1.7K
11:16 56.27 56.27 56.27 56.27 2.7K
11:17 56.35 56.35 56.33 56.33 0.4K
11:18 56.33 56.36 56.33 56.36 0.8K
11:19 56.33 56.36 56.28 56.28 4.0K
11:22 56.38 56.38 56.38 56.38 2.5K
11:23 56.37 56.37 56.37 56.37 0.5K
11:24 56.36 56.36 56.36 56.36 0.4K
11:25 56.30 56.30 56.14 56.14 2.2K
11:27 56.26 56.26 56.26 56.26 3.7K
11:28 55.92 55.92 55.92 55.92 0.5K
11:29 55.85 55.93 55.85 55.93 1.5K
11:31 55.64 55.77 55.64 55.77 1.3K
11:32 55.75 55.75 55.75 55.75 0.3K
11:33 55.60 55.60 55.60 55.60 1.0K
11:35 55.48 55.48 55.48 55.48 0.4K
11:36 55.51 55.51 55.51 55.51 0.3K
11:38 55.51 55.51 55.51 55.51 6.1K
11:39 55.66 55.69 55.66 55.69 3.7K
11:40 55.83 55.83 55.83 55.83 6.4K
11:41 55.91 56.00 55.91 56.00 1.4K
11:43 56.27 56.27 56.20 56.27 2.3K
11:44 56.17 56.22 56.17 56.22 1.8K
11:45 56.29 56.29 56.20 56.20 0.7K
11:46 56.12 56.12 56.01 56.01 6.3K
11:47 56.08 56.08 56.08 56.08 0.1K
11:48 55.98 55.98 55.98 55.98 0.6K
11:49 55.83 55.83 55.83 55.83 1.2K
11:50 55.71 55.71 55.71 55.71 0.2K
11:51 55.86 55.86 55.74 55.74 1.4K
11:54 55.81 55.98 55.81 55.98 1.2K
11:59 56.00 56.00 56.00 56.00 2.1K
12:07 56.00 56.00 56.00 56.00 0.4K
12:09 56.23 56.23 56.09 56.09 1.0K
12:13 55.98 55.98 55.98 55.98 0.2K
12:15 55.86 55.86 55.86 55.86 0.4K
12:16 55.81 55.81 55.81 55.81 0.7K
12:18 55.73 55.73 55.73 55.73 0.2K
12:19 55.72 55.72 55.72 55.72 0.3K
12:21 55.76 55.76 55.76 55.76 5.7K
12:24 55.76 55.76 55.76 55.76 0.7K
12:26 55.50 55.50 55.46 55.48 5.9K
12:28 55.22 55.43 55.22 55.43 1.1K
12:30 55.28 55.42 55.27 55.42 0.6K
12:31 55.37 55.63 55.37 55.63 0.8K
12:32 55.39 55.39 55.39 55.39 0.5K
12:33 55.44 55.44 55.44 55.44 0.1K
12:34 55.30 55.30 55.30 55.30 1.2K
12:37 55.14 55.14 55.04 55.04 5.9K
12:39 55.13 55.13 55.08 55.08 0.6K
12:40 55.12 55.12 55.10 55.10 4.0K
12:42 54.99 54.99 54.99 54.99 6.5K
12:45 55.15 55.15 55.15 55.15 1.6K
12:46 55.30 55.30 55.29 55.29 4.5K
12:47 55.38 55.38 55.38 55.38 5.9K
12:50 55.51 55.51 55.51 55.51 0.4K
12:57 55.01 55.01 55.01 55.01 5.6K
13:00 55.22 55.22 55.22 55.22 5.0K
13:01 55.29 55.29 55.29 55.29 0.6K
13:08 55.43 55.43 55.43 55.43 0.3K
13:11 55.39 55.39 55.39 55.39 0.7K
13:15 55.65 55.65 55.65 55.65 0.1K
13:16 55.63 55.63 55.63 55.63 4.7K
13:30 55.60 55.60 55.60 55.60 0.1K
13:31 55.67 55.87 55.67 55.87 5.4K
13:38 55.73 55.73 55.73 55.73 0.2K
13:39 55.79 55.79 55.76 55.76 0.4K
13:40 55.74 55.74 55.74 55.74 1.2K
13:50 55.97 55.97 55.97 55.97 0.2K
13:51 55.96 55.96 55.96 55.96 1.4K
13:55 56.00 56.00 56.00 56.00 4.1K
14:02 55.77 55.77 55.77 55.77 5.9K
14:03 55.62 55.62 55.62 55.62 0.3K
14:06 55.63 55.63 55.63 55.63 0.4K
14:09 55.49 55.70 55.49 55.70 0.8K
14:10 55.67 55.67 55.67 55.67 5.6K
14:14 55.43 55.43 55.39 55.39 5.3K
14:16 55.39 55.39 55.39 55.39 0.1K
14:19 55.12 55.12 55.12 55.12 0.5K
14:20 55.14 55.32 55.14 55.32 5.8K
14:35 55.64 55.64 55.64 55.64 5.8K
14:44 55.95 55.95 55.95 55.95 5.2K
14:46 55.87 55.87 55.87 55.87 0.7K
14:47 55.94 55.94 55.94 55.94 0.4K
14:50 55.94 55.94 55.94 55.94 1.0K
14:52 56.05 56.05 56.05 56.05 0.5K
14:54 55.98 56.00 55.98 56.00 0.4K
14:55 55.80 55.80 55.80 55.80 0.3K
14:56 55.70 55.70 55.70 55.70 0.3K
14:57 55.73 55.95 55.70 55.75 6.0K
15:00 55.84 55.84 55.84 55.84 0.3K
15:02 55.75 55.75 55.75 55.75 0.4K
15:03 55.72 55.72 55.72 55.72 0.6K
15:05 55.92 55.97 55.83 55.97 1.9K
15:07 56.15 56.15 56.13 56.13 4.9K
15:08 56.06 56.06 56.06 56.06 0.3K
15:10 56.00 56.00 56.00 56.00 0.2K
15:11 55.88 55.88 55.72 55.72 1.5K
15:13 55.61 55.61 55.61 55.61 5.3K
15:15 55.74 55.74 55.74 55.74 0.3K
15:17 55.76 55.76 55.76 55.76 0.9K
15:20 55.79 55.79 55.79 55.79 0.6K
15:21 55.81 55.81 55.81 55.81 0.4K
15:22 55.88 55.88 55.88 55.88 0.3K
15:24 55.93 55.93 55.93 55.93 0.3K
15:26 55.99 56.07 55.99 56.07 5.7K
15:31 56.25 56.25 56.25 56.25 5.1K
15:32 56.22 56.22 56.22 56.22 0.3K
15:33 56.21 56.21 56.21 56.21 0.3K
15:34 56.16 56.24 56.16 56.24 1.0K
15:35 56.14 56.14 56.14 56.13 0.2K
15:38 56.05 56.05 56.05 56.05 0.5K
15:40 56.00 56.06 56.00 56.06 1.9K
15:43 56.11 56.11 56.11 56.11 0.3K
15:46 56.28 56.28 56.28 56.28 0.5K
15:49 56.16 56.17 56.16 56.17 1.8K
15:51 56.24 56.30 56.24 56.30 5.9K
15:52 56.30 56.30 56.30 56.30 10.3K
15:53 56.27 56.27 56.27 56.27 0.5K
15:54 56.02 56.26 56.02 56.26 6.2K
15:55 56.12 56.12 56.12 56.12 2.6K
15:57 56.22 56.24 56.22 56.24 1.4K
15:58 56.16 56.16 56.16 56.16 0.4K
15:59 56.07 56.07 55.83 55.83 9.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음