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 53.28 53.45 52.00 52.00 59.6K
09:31 52.00 52.00 51.18 51.25 10.3K
09:32 50.94 50.94 50.73 50.84 6.1K
09:33 50.50 50.50 50.30 50.30 8.8K
09:34 50.38 50.50 50.38 50.50 2.9K
09:35 50.76 50.76 50.76 50.76 2.5K
09:36 50.41 51.02 50.41 51.00 3.0K
09:37 51.10 51.64 51.10 51.64 3.5K
09:38 51.65 51.86 51.64 51.86 4.1K
09:39 51.72 51.72 51.66 51.67 2.4K
09:40 50.85 50.85 50.81 50.81 2.0K
09:41 50.98 51.10 50.98 51.10 3.2K
09:44 51.12 51.29 51.12 51.25 1.2K
09:45 51.34 51.34 50.84 50.84 4.7K
09:47 50.64 50.66 50.52 50.66 1.6K
09:48 50.69 50.69 50.69 50.69 0.8K
09:49 51.25 51.25 51.13 51.13 0.6K
09:50 50.97 50.97 50.84 50.84 1.5K
09:52 51.15 51.15 51.15 51.15 1.4K
09:55 51.01 51.01 51.01 51.01 0.6K
09:56 51.36 51.36 51.36 51.36 1.0K
09:57 51.95 51.95 51.95 51.95 1.2K
09:58 51.94 51.94 51.87 51.89 5.6K
10:00 51.71 51.71 51.71 51.71 1.8K
10:01 51.86 51.86 51.86 51.85 0.6K
10:02 52.01 52.01 51.97 51.97 2.7K
10:04 51.97 51.97 51.97 51.97 0.6K
10:05 51.95 51.95 51.95 51.95 1.0K
10:06 52.21 52.21 52.21 52.21 3.8K
10:08 52.49 52.49 52.45 52.45 4.7K
10:09 52.53 52.53 52.35 52.35 4.3K
10:10 52.22 52.25 52.22 52.25 2.8K
10:11 52.48 52.48 52.06 52.06 3.3K
10:12 52.30 52.30 52.25 52.25 2.8K
10:16 52.22 52.22 52.22 52.22 0.8K
10:18 52.27 52.27 52.27 52.27 2.0K
10:21 51.75 51.95 51.75 51.95 0.9K
10:22 51.99 51.99 51.85 51.85 1.8K
10:24 52.25 52.25 52.25 52.25 0.4K
10:25 51.96 51.96 51.96 51.96 0.7K
10:27 52.15 52.15 52.15 52.15 0.4K
10:29 51.76 51.76 51.76 51.76 1.5K
10:31 52.05 52.05 52.05 52.05 0.8K
10:32 52.25 52.25 52.25 52.25 4.4K
10:36 52.16 52.16 52.16 52.16 2.0K
10:39 52.38 52.58 52.38 52.44 1.2K
10:40 52.46 52.46 52.46 52.46 1.3K
10:43 52.50 52.50 52.50 52.50 0.7K
10:45 52.42 52.42 52.42 52.42 0.4K
10:46 52.21 52.21 52.21 52.21 0.9K
10:48 52.21 52.27 52.21 52.27 1.8K
10:54 51.93 51.93 51.93 51.93 2.1K
10:57 52.31 52.31 52.31 52.31 0.3K
10:59 52.31 52.31 52.31 52.31 0.7K
11:01 52.29 52.29 52.29 52.29 0.6K
11:03 52.05 52.05 52.05 52.05 0.5K
11:04 51.95 51.95 51.95 51.95 0.5K
11:05 51.80 51.80 51.80 51.80 0.7K
11:06 51.92 51.92 51.92 51.92 0.9K
11:07 52.17 52.17 52.17 52.17 2.1K
11:11 51.85 51.85 51.85 51.85 1.1K
11:12 51.52 51.52 51.52 51.52 1.0K
11:14 51.56 51.56 51.56 51.56 1.1K
11:16 51.42 51.47 51.42 51.44 1.3K
11:17 51.44 51.44 51.44 51.44 1.2K
11:18 51.44 51.44 51.44 51.44 0.3K
11:19 51.45 51.45 51.45 51.45 0.4K
11:20 51.38 51.38 51.38 51.38 0.4K
11:21 51.23 51.23 51.23 51.23 0.8K
11:23 51.52 51.52 51.52 51.52 0.5K
11:24 51.69 51.88 51.69 51.88 0.5K
11:25 51.79 51.79 51.79 51.79 0.6K
11:28 51.67 51.67 51.67 51.67 0.1K
11:29 51.86 51.86 51.86 51.86 1.0K
11:30 51.79 51.81 51.79 51.81 1.0K
11:33 52.06 52.06 52.02 52.02 3.3K
11:37 51.84 51.84 51.84 51.84 0.1K
11:38 52.01 52.01 52.01 52.01 0.2K
11:40 51.93 51.93 51.93 51.93 0.3K
11:42 51.70 51.70 51.70 51.70 1.8K
11:49 51.40 51.40 51.40 51.40 0.7K
11:53 51.59 51.59 51.59 51.59 0.2K
11:56 51.36 51.36 51.36 51.36 1.8K
12:06 51.36 51.36 51.36 51.36 0.7K
12:10 51.36 51.36 51.36 51.36 1.1K
12:18 51.47 51.47 51.47 51.47 0.9K
12:25 51.52 51.52 51.52 51.52 1.0K
12:26 51.52 51.52 51.52 51.52 0.2K
12:27 51.50 51.50 51.50 51.50 1.9K
12:30 51.40 51.40 51.40 51.40 3.1K
12:32 51.29 51.29 51.29 51.29 0.1K
12:33 51.33 51.33 51.31 51.31 2.4K
12:34 51.34 51.34 51.34 51.34 1.1K
12:35 51.31 51.43 51.31 51.43 0.8K
12:36 51.45 51.45 51.44 51.44 2.0K
12:39 51.48 51.55 51.48 51.55 0.3K
12:40 51.57 51.62 51.57 51.61 1.3K
12:41 51.54 51.54 51.54 51.54 0.4K
12:44 51.68 51.68 51.68 51.68 1.0K
12:45 51.69 51.69 51.69 51.69 1.1K
12:46 51.81 51.81 51.81 51.81 1.7K
12:48 51.95 51.95 51.95 51.95 0.3K
12:49 52.00 52.08 52.00 52.08 1.0K
12:52 51.88 51.88 51.88 51.88 0.5K
12:58 52.09 52.09 52.09 52.09 0.6K
13:00 52.17 52.24 52.17 52.20 6.3K
13:04 51.73 51.73 51.62 51.62 1.0K
13:05 51.64 51.64 51.64 51.64 0.4K
13:06 51.80 51.80 51.80 51.80 1.9K
13:14 51.64 51.64 51.64 51.64 1.2K
13:25 51.98 51.98 51.98 51.98 0.5K
13:27 51.76 51.76 51.76 51.76 1.0K
13:38 51.70 51.70 51.70 51.70 0.5K
13:43 51.86 51.86 51.86 51.86 0.7K
13:48 52.20 52.20 52.20 52.20 0.2K
13:49 52.12 52.12 52.12 52.12 0.4K
13:50 52.06 52.06 52.06 52.06 0.2K
13:56 52.03 52.03 52.03 52.03 1.1K
14:00 52.12 52.12 52.12 52.12 0.3K
14:01 52.14 52.18 52.14 52.18 1.2K
14:04 52.24 52.24 52.24 52.24 0.5K
14:06 52.33 52.33 52.33 52.33 0.3K
14:10 52.39 52.39 52.39 52.39 0.1K
14:11 52.30 52.30 52.30 52.30 0.3K
14:13 52.41 52.41 52.41 52.41 1.0K
14:20 52.11 52.11 52.11 52.11 0.5K
14:22 51.81 51.81 51.74 51.74 2.5K
14:23 51.40 51.48 51.40 51.48 2.0K
14:25 51.34 51.34 51.34 51.34 1.9K
14:26 51.42 51.43 51.42 51.43 3.4K
14:29 51.45 51.45 51.45 51.45 0.7K
14:32 51.72 51.72 51.72 51.72 5.0K
14:34 51.54 51.54 51.52 51.52 5.4K
14:36 51.58 51.58 51.58 51.58 5.3K
14:38 51.68 51.68 51.68 51.68 5.4K
14:39 51.71 51.71 51.71 51.71 0.2K
14:43 51.50 51.50 51.43 51.43 0.7K
14:44 51.34 51.34 51.34 51.34 0.1K
14:45 51.42 51.42 51.33 51.33 5.6K
14:46 51.30 51.30 51.21 51.21 1.1K
14:49 51.39 51.39 51.39 51.39 0.6K
14:53 51.25 51.25 51.24 51.24 0.8K
14:55 51.23 51.23 51.23 51.23 0.5K
15:00 51.19 51.19 51.19 51.19 1.0K
15:01 51.12 51.12 51.12 51.12 0.5K
15:05 51.22 51.22 51.13 51.13 0.4K
15:06 51.23 51.23 51.23 51.23 0.6K
15:11 51.22 51.22 51.22 51.22 0.7K
15:15 51.10 51.10 51.10 51.10 0.2K
15:16 50.95 50.95 50.95 50.95 3.5K
15:19 50.75 50.75 50.75 50.75 2.8K
15:23 50.82 50.82 50.82 50.82 0.9K
15:31 50.90 50.90 50.84 50.84 1.1K
15:34 50.81 50.81 50.81 50.81 0.5K
15:37 50.74 50.74 50.74 50.74 0.6K
15:38 50.76 50.76 50.76 50.76 1.4K
15:41 50.60 50.60 50.52 50.52 0.4K
15:42 50.52 50.56 50.50 50.56 6.1K
15:43 50.50 50.50 50.50 50.50 1.6K
15:45 50.52 50.52 50.52 50.52 1.4K
15:47 50.71 50.77 50.71 50.77 2.8K
15:48 50.71 50.71 50.71 50.71 0.8K
15:49 50.83 50.83 50.73 50.73 3.8K
15:50 50.62 50.62 50.54 50.54 2.8K
15:51 50.50 50.53 50.50 50.53 9.8K
15:55 50.47 50.55 50.47 50.55 0.8K
15:57 50.80 50.80 50.77 50.77 0.6K
15:58 51.00 51.00 50.99 50.99 5.6K
15:59 50.65 50.65 50.50 50.50 17.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음