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 47.01 47.32 46.96 46.96 84.2K
09:31 47.40 47.62 47.40 47.62 5.1K
09:32 46.79 46.89 46.50 46.89 2.4K
09:33 47.19 47.19 47.19 47.19 0.7K
09:34 47.19 47.39 47.19 47.39 3.0K
09:35 47.28 47.28 46.76 46.76 3.5K
09:36 46.17 46.17 45.89 45.89 6.6K
09:38 46.31 46.31 46.31 46.31 1.1K
09:39 46.34 46.34 45.90 46.00 0.9K
09:40 45.93 46.12 45.93 46.02 4.6K
09:41 45.62 45.77 45.59 45.77 3.9K
09:42 45.80 46.01 45.80 46.01 2.6K
09:44 45.46 45.46 44.84 44.84 10.6K
09:45 44.89 44.89 44.78 44.78 5.2K
09:46 44.76 44.76 44.20 44.20 11.8K
09:47 44.31 44.31 44.24 44.26 11.3K
09:48 44.34 44.34 44.00 44.00 17.0K
09:49 44.06 44.21 44.00 44.00 9.4K
09:50 43.78 43.78 43.18 43.18 11.4K
09:51 42.97 42.97 42.61 42.61 14.0K
09:52 42.60 42.76 42.60 42.68 12.3K
09:53 42.68 42.68 42.26 42.46 13.8K
09:54 42.31 42.37 42.26 42.33 8.4K
09:55 42.33 42.75 42.28 42.75 10.1K
09:56 42.84 43.32 42.75 43.32 4.8K
09:57 43.46 43.60 43.39 43.60 7.8K
09:59 42.61 42.83 42.61 42.78 2.0K
10:00 42.94 43.48 42.80 43.28 4.3K
10:01 43.72 43.82 43.72 43.82 2.0K
10:02 44.20 44.20 44.20 44.20 2.1K
10:03 44.48 44.48 44.28 44.31 7.3K
10:04 44.17 44.17 43.78 43.78 3.4K
10:05 43.72 43.72 43.30 43.30 6.7K
10:06 43.45 43.48 43.45 43.48 3.7K
10:07 43.35 43.39 43.35 43.39 0.8K
10:08 43.39 43.39 42.81 42.81 2.7K
10:09 42.80 42.83 42.79 42.83 4.2K
10:10 43.17 43.17 42.90 42.90 6.4K
10:11 42.80 42.96 42.80 42.81 2.1K
10:12 42.71 42.74 42.54 42.73 5.5K
10:13 42.35 42.68 42.35 42.68 4.9K
10:14 42.30 42.51 42.30 42.51 1.6K
10:15 42.36 42.58 42.36 42.58 6.2K
10:16 42.16 42.16 42.06 42.05 8.7K
10:17 42.07 42.07 41.98 41.98 1.6K
10:18 42.34 42.34 41.91 41.92 4.4K
10:19 41.94 42.41 41.94 42.40 3.5K
10:20 42.37 42.64 42.22 42.61 4.3K
10:21 42.52 42.91 42.52 42.91 3.5K
10:22 42.86 43.08 42.86 43.08 3.3K
10:23 43.25 43.25 43.20 43.20 4.3K
10:25 43.37 43.37 43.32 43.32 2.0K
10:26 43.29 43.29 43.04 43.04 3.7K
10:27 43.02 43.02 43.02 43.02 1.1K
10:28 42.70 42.77 42.70 42.77 7.6K
10:29 42.52 42.52 42.24 42.24 1.3K
10:30 42.31 42.50 42.31 42.35 2.0K
10:31 42.35 42.54 42.08 42.54 11.0K
10:33 42.43 42.69 42.43 42.69 0.8K
10:34 42.47 42.68 42.47 42.68 6.7K
10:35 42.47 42.52 42.47 42.52 8.6K
10:36 42.20 42.20 42.20 42.20 2.6K
10:37 42.15 42.19 42.15 42.19 3.1K
10:39 42.03 42.03 42.03 42.03 4.1K
10:40 42.08 42.08 41.96 41.97 4.7K
10:41 41.88 41.88 41.61 41.63 6.7K
10:42 41.57 41.57 41.40 41.40 10.8K
10:43 41.40 41.41 41.21 41.21 11.0K
10:44 41.35 41.35 41.32 41.32 0.4K
10:45 41.36 41.75 41.36 41.65 9.3K
10:46 41.62 41.62 41.21 41.21 14.4K
10:48 41.70 41.70 41.55 41.69 2.5K
10:49 41.82 41.82 41.78 41.81 5.3K
10:50 41.86 41.86 41.86 41.86 1.8K
10:51 42.04 42.04 42.04 42.04 1.4K
10:52 42.03 42.03 41.84 42.00 3.2K
10:53 41.99 41.99 41.62 41.62 8.2K
10:55 41.91 41.97 41.91 41.97 7.0K
10:56 42.23 42.23 42.06 42.06 0.5K
10:57 41.96 41.96 41.87 41.88 3.5K
10:58 41.95 41.95 41.95 41.95 1.8K
11:00 42.16 42.16 42.16 42.16 2.4K
11:01 42.42 42.42 42.42 42.41 0.8K
11:02 42.08 42.08 42.08 42.08 1.0K
11:03 42.49 42.49 42.49 42.49 0.8K
11:04 42.50 42.63 42.50 42.55 7.4K
11:05 42.66 42.98 42.66 42.98 1.2K
11:06 42.97 42.97 42.95 42.96 5.7K
11:07 42.98 43.09 42.98 43.09 2.0K
11:08 43.10 43.19 43.10 43.15 2.0K
11:09 43.19 43.31 43.19 43.31 6.5K
11:10 43.31 43.31 43.20 43.30 5.8K
11:11 43.61 43.61 43.46 43.46 11.4K
11:12 43.46 43.53 43.41 43.41 7.2K
11:13 43.50 43.50 43.26 43.26 6.2K
11:14 43.35 43.48 43.35 43.48 1.5K
11:15 43.43 43.66 43.43 43.53 11.3K
11:17 43.84 43.84 43.84 43.84 3.1K
11:18 43.94 43.94 43.94 43.94 0.4K
11:19 43.99 43.99 43.99 43.99 6.4K
11:20 44.34 44.34 44.34 44.34 1.5K
11:21 44.28 44.28 44.26 44.26 2.2K
11:22 44.55 44.66 44.55 44.66 5.3K
11:23 44.56 44.56 44.49 44.49 2.0K
11:24 44.62 44.64 44.62 44.64 1.3K
11:25 44.76 44.76 44.51 44.51 7.6K
11:26 44.49 44.49 44.49 44.49 2.2K
11:27 44.58 44.58 44.58 44.58 5.0K
11:29 44.67 44.67 44.67 44.67 1.0K
11:30 44.72 44.81 44.72 44.81 2.3K
11:31 44.87 44.87 44.87 44.87 0.9K
11:32 44.97 44.97 44.93 44.93 2.8K
11:33 45.02 45.20 45.02 45.20 1.3K
11:34 45.34 45.34 45.22 45.22 1.5K
11:35 45.22 45.22 45.10 45.10 1.0K
11:36 45.10 45.10 44.89 44.89 5.7K
11:37 45.18 45.18 45.18 45.18 1.0K
11:38 45.33 45.33 45.01 45.17 11.3K
11:39 45.12 45.16 44.89 44.89 2.2K
11:40 44.96 44.96 44.96 44.96 2.1K
11:42 45.07 45.22 45.07 45.13 6.2K
11:44 45.01 45.37 45.01 45.37 2.9K
11:45 45.19 45.19 45.15 45.15 1.2K
11:47 44.91 44.91 44.91 44.91 0.2K
11:48 44.95 44.95 44.78 44.78 9.0K
11:49 44.62 44.62 44.59 44.59 0.8K
11:50 44.56 44.56 44.39 44.39 1.9K
11:52 44.38 44.38 44.34 44.34 1.4K
11:53 44.07 44.07 44.03 44.03 3.9K
11:54 44.18 44.18 44.08 44.08 1.4K
11:55 44.16 44.16 44.16 44.16 0.8K
11:56 44.09 44.09 44.03 44.03 1.2K
11:57 43.96 43.96 43.96 43.96 0.4K
11:58 44.21 44.21 44.21 44.21 0.8K
12:01 44.50 44.75 44.50 44.75 9.0K
12:02 44.92 44.92 44.92 44.92 1.0K
12:03 44.93 44.95 44.77 44.77 6.4K
12:04 45.00 45.00 45.00 45.00 1.0K
12:05 45.29 45.29 45.29 45.29 4.2K
12:06 45.14 45.14 45.14 45.14 0.8K
12:07 45.04 45.04 45.04 45.04 4.7K
12:09 45.08 45.17 45.08 45.17 4.4K
12:10 45.08 45.08 45.08 45.08 1.9K
12:11 45.38 45.38 45.33 45.33 0.8K
12:12 45.40 45.40 45.40 45.40 3.0K
12:14 45.32 45.32 45.32 45.32 3.1K
12:17 45.56 45.73 45.56 45.73 1.7K
12:18 45.59 45.59 45.59 45.59 4.6K
12:19 45.53 45.53 45.53 45.53 2.8K
12:23 45.84 45.84 45.84 45.84 0.2K
12:24 45.80 45.84 45.72 45.84 6.0K
12:26 45.91 45.91 45.91 45.91 0.8K
12:27 46.09 46.12 45.90 45.90 4.9K
12:28 45.96 46.18 45.96 46.13 4.4K
12:29 46.12 46.12 46.12 46.12 0.8K
12:30 46.13 46.13 46.12 46.12 0.4K
12:31 46.00 46.10 46.00 46.10 6.5K
12:33 45.85 45.85 45.85 45.85 0.5K
12:34 45.90 45.90 45.90 45.90 0.2K
12:35 45.84 45.84 45.77 45.77 0.6K
12:36 45.47 45.47 45.47 45.47 1.1K
12:37 45.67 45.67 45.67 45.67 0.3K
12:38 45.39 45.39 45.39 45.39 6.9K
12:41 45.41 45.44 45.41 45.44 2.0K
12:43 45.39 45.39 45.39 45.39 1.2K
12:44 45.67 45.67 45.67 45.67 0.9K
12:45 45.51 45.51 45.51 45.51 4.5K
12:47 45.51 45.51 45.51 45.51 0.3K
12:48 45.43 45.43 45.43 45.43 5.1K
12:51 45.41 45.41 45.41 45.41 1.4K
12:58 45.31 45.31 45.31 45.31 0.6K
13:01 45.74 45.74 45.74 45.74 4.9K
13:09 45.99 45.99 45.99 45.99 1.1K
13:13 45.70 45.70 45.65 45.65 4.2K
13:14 45.64 45.64 45.64 45.64 0.2K
13:15 45.66 45.66 45.66 45.66 0.1K
13:17 45.82 45.82 45.82 45.82 0.4K
13:18 46.03 46.03 46.03 46.03 4.4K
13:23 46.02 46.02 46.02 46.02 1.4K
13:25 45.93 45.93 45.93 45.93 0.1K
13:26 46.01 46.01 46.01 46.01 0.4K
13:27 45.87 45.87 45.87 45.87 4.1K
13:29 46.26 46.26 46.26 46.26 0.3K
13:30 46.26 46.26 46.26 46.26 2.1K
13:34 46.48 46.48 46.48 46.48 0.8K
13:35 46.51 46.51 46.51 46.51 0.5K
13:36 46.49 46.49 46.49 46.49 4.5K
13:37 46.49 46.49 46.49 46.49 0.3K
13:38 46.56 46.56 46.56 46.56 0.5K
13:40 46.35 46.35 46.35 46.35 0.7K
13:42 46.23 46.23 46.23 46.23 0.1K
13:43 46.23 46.23 46.23 46.23 0.7K
13:45 46.30 46.30 46.30 46.30 0.2K
13:46 46.28 46.28 46.28 46.28 0.2K
13:47 46.40 46.40 46.40 46.40 0.2K
13:48 46.32 46.32 46.32 46.32 0.6K
13:50 46.25 46.25 46.25 46.25 1.2K
13:52 46.07 46.08 46.07 46.08 3.0K
13:55 45.82 45.82 45.82 45.82 1.3K
14:02 45.63 45.67 45.42 45.42 6.5K
14:03 45.41 45.41 45.37 45.37 0.3K
14:04 45.40 45.40 45.40 45.40 0.6K
14:07 45.43 45.43 45.43 45.43 0.4K
14:09 45.78 45.78 45.78 45.78 0.1K
14:10 45.74 45.74 45.74 45.74 0.8K
14:11 45.58 45.58 45.58 45.58 0.4K
14:14 45.54 45.54 45.54 45.54 0.3K
14:18 45.26 45.26 45.26 45.26 0.4K
14:19 45.20 45.20 45.10 45.18 1.5K
14:20 45.11 45.28 45.05 45.28 1.5K
14:22 45.11 45.11 45.11 45.11 0.4K
14:25 45.31 45.31 45.31 45.31 1.1K
14:36 45.88 45.88 45.88 45.88 5.1K
14:42 45.96 45.96 45.96 45.96 0.4K
14:43 46.10 46.10 46.10 46.10 0.3K
14:45 45.73 45.73 45.73 45.73 4.8K
14:54 45.72 45.72 45.72 45.72 1.7K
15:09 45.75 45.75 45.75 45.75 1.1K
15:17 46.22 46.22 46.18 46.17 5.8K
15:23 46.50 46.50 46.50 46.50 0.3K
15:24 46.49 46.49 46.49 46.49 0.6K
15:26 46.18 46.18 46.18 46.18 4.0K
15:27 46.23 46.23 46.23 46.23 0.1K
15:28 46.21 46.26 46.21 46.26 0.5K
15:29 46.28 46.28 46.28 46.28 0.4K
15:30 46.35 46.35 46.35 46.35 0.1K
15:31 46.35 46.35 46.35 46.35 0.1K
15:32 46.54 46.56 46.54 46.56 1.2K
15:33 46.51 46.51 46.51 46.51 0.3K
15:34 46.58 46.58 46.58 46.58 3.7K
15:35 46.63 46.69 46.63 46.69 0.6K
15:36 46.51 46.57 46.51 46.57 0.3K
15:37 46.39 46.39 46.35 46.35 4.1K
15:38 46.33 46.33 46.33 46.33 1.0K
15:40 46.06 46.20 46.06 46.20 2.5K
15:47 46.35 46.35 46.35 46.35 0.3K
15:48 46.52 46.52 46.52 46.52 3.8K
15:49 46.52 46.54 46.52 46.54 0.6K
15:50 46.54 46.54 46.54 46.54 0.5K
15:51 46.42 46.42 46.42 46.42 1.1K
15:53 46.34 46.34 46.34 46.34 0.3K
15:54 46.39 46.39 46.39 46.39 1.3K
15:57 46.59 46.59 46.59 46.59 1.0K
15:58 46.54 46.54 46.54 46.54 0.1K
15:59 46.54 46.54 46.33 46.33 31.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음