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 51.16 51.16 50.96 51.07 42.8K
09:31 51.07 52.06 51.07 52.06 4.8K
09:32 51.99 52.20 51.70 52.19 4.8K
09:33 52.15 52.24 52.15 52.24 1.6K
09:34 52.50 52.66 52.25 52.64 5.4K
09:35 52.85 52.85 52.33 52.33 2.1K
09:36 52.14 52.33 52.07 52.33 7.8K
09:38 52.43 52.43 52.39 52.39 0.3K
09:39 52.43 52.49 52.43 52.49 1.4K
09:40 52.70 53.07 52.70 52.95 10.9K
09:41 53.20 53.54 53.20 53.54 3.0K
09:42 53.49 53.72 53.42 53.72 2.6K
09:43 53.79 53.89 53.61 53.89 8.7K
09:44 53.90 54.35 53.90 54.20 11.5K
09:45 53.94 54.02 53.51 53.56 14.0K
09:46 53.80 53.80 53.38 53.38 4.0K
09:47 53.18 53.50 53.18 53.50 2.0K
09:48 53.18 53.34 53.18 53.34 1.7K
09:49 53.12 53.12 53.12 53.12 5.5K
09:51 53.62 53.62 53.62 53.62 1.2K
09:52 53.75 53.75 53.55 53.55 6.9K
09:53 53.74 53.74 53.74 53.74 4.0K
09:54 53.91 53.91 53.70 53.80 6.6K
09:55 53.86 53.86 53.86 53.85 0.9K
09:56 53.60 53.60 53.60 53.60 3.2K
09:57 53.73 53.86 53.73 53.86 1.1K
09:58 53.82 53.82 53.82 53.82 2.7K
09:59 54.14 54.40 54.14 54.40 5.8K
10:00 54.51 54.87 54.51 54.85 3.7K
10:01 54.94 54.94 54.77 54.77 5.6K
10:02 54.93 55.15 54.93 55.15 12.2K
10:03 55.15 55.37 55.04 55.21 6.0K
10:04 55.54 55.68 55.39 55.39 12.6K
10:05 55.52 55.67 55.27 55.67 15.3K
10:06 55.61 55.61 55.40 55.40 5.1K
10:07 55.26 55.40 55.26 55.40 9.1K
10:08 55.60 55.60 55.48 55.51 6.8K
10:09 55.27 55.28 55.27 55.28 2.6K
10:10 55.06 55.06 55.06 55.06 2.4K
10:11 55.11 55.11 54.59 54.59 6.9K
10:12 54.41 54.43 54.26 54.41 4.3K
10:13 54.48 54.68 54.48 54.68 5.7K
10:14 54.60 54.64 54.60 54.64 2.2K
10:15 54.62 54.62 54.62 54.62 1.7K
10:16 54.78 55.30 54.78 55.13 5.4K
10:17 55.42 55.42 55.42 55.42 1.0K
10:18 55.55 55.55 55.43 55.43 4.7K
10:19 55.46 55.46 55.46 55.46 2.6K
10:20 55.25 55.34 55.17 55.17 1.7K
10:21 55.01 55.59 55.01 55.59 5.7K
10:22 55.59 55.64 55.59 55.59 3.8K
10:23 55.59 55.63 55.49 55.49 10.7K
10:24 55.43 55.43 55.43 55.43 0.5K
10:25 55.46 55.64 55.46 55.64 4.1K
10:26 55.81 55.81 55.48 55.48 7.8K
10:27 55.42 55.42 55.42 55.42 4.8K
10:29 55.75 55.84 55.75 55.84 2.5K
10:30 55.61 55.61 55.61 55.61 1.1K
10:31 55.88 55.88 55.88 55.88 2.1K
10:32 55.82 55.82 55.73 55.73 1.9K
10:35 55.55 55.55 55.55 55.55 1.8K
10:36 55.68 55.68 55.33 55.33 2.3K
10:37 55.28 55.28 55.12 55.12 5.3K
10:38 55.03 55.03 54.84 54.84 0.3K
10:39 54.86 55.05 54.86 55.05 1.0K
10:40 55.12 55.12 55.12 55.12 1.0K
10:41 55.08 55.08 55.08 55.08 0.1K
10:42 55.38 55.39 55.26 55.26 3.2K
10:44 55.28 55.30 55.28 55.30 2.6K
10:46 55.70 55.70 55.70 55.70 0.4K
10:47 55.69 55.77 55.69 55.77 3.7K
10:48 55.67 55.67 55.67 55.67 2.1K
10:51 55.65 55.65 55.65 55.64 0.9K
10:52 55.64 55.64 55.59 55.59 0.4K
10:53 55.47 55.49 55.47 55.49 3.8K
10:55 55.80 55.80 55.80 55.80 3.6K
10:56 55.65 55.65 55.65 55.65 1.2K
10:59 55.38 55.39 55.35 55.39 0.7K
11:00 55.35 55.35 55.35 55.35 1.3K
11:01 55.23 55.23 55.23 55.23 1.2K
11:04 55.03 55.23 55.03 55.23 2.0K
11:05 55.20 55.20 55.20 55.20 0.9K
11:08 54.84 54.84 54.84 54.84 2.0K
11:09 54.64 54.77 54.60 54.77 1.4K
11:10 54.76 54.90 54.76 54.86 1.1K
11:11 54.89 54.90 54.89 54.90 0.9K
11:12 54.78 54.78 54.78 54.78 1.3K
11:15 55.25 55.25 55.25 55.25 0.5K
11:16 55.09 55.09 55.09 55.09 1.7K
11:18 55.07 55.17 55.07 55.17 0.9K
11:19 55.25 55.25 55.25 55.25 1.6K
11:23 55.30 55.30 55.29 55.29 2.4K
11:30 54.49 54.52 54.49 54.52 1.3K
11:32 54.43 54.43 54.43 54.43 0.5K
11:33 54.44 54.49 54.44 54.49 1.2K
11:34 54.27 54.27 54.27 54.27 2.5K
11:38 54.75 54.75 54.75 54.75 0.3K
11:39 55.04 55.04 55.04 55.04 0.5K
11:42 54.83 54.87 54.83 54.87 0.9K
11:44 54.87 54.87 54.87 54.87 0.2K
11:45 54.87 54.87 54.87 54.87 0.2K
11:46 54.86 55.06 54.86 55.06 4.2K
11:54 55.31 55.31 55.31 55.31 0.9K
11:57 55.27 55.27 55.27 55.27 0.6K
11:58 55.20 55.20 55.15 55.15 0.4K
12:00 55.28 55.28 55.23 55.23 4.8K
12:01 55.55 55.55 55.55 55.55 1.0K
12:02 55.76 55.76 55.76 55.76 1.6K
12:04 55.71 55.71 55.71 55.71 2.4K
12:05 55.80 55.80 55.80 55.80 0.9K
12:06 55.61 55.61 55.58 55.58 0.9K
12:07 55.48 55.48 55.48 55.48 2.3K
12:11 55.66 55.66 55.66 55.66 2.0K
12:13 55.90 55.90 55.90 55.90 0.5K
12:14 55.90 55.90 55.74 55.74 3.8K
12:16 55.68 55.68 55.68 55.68 0.9K
12:17 55.70 55.70 55.70 55.70 0.6K
12:18 55.68 55.68 55.65 55.65 0.6K
12:19 55.42 55.42 55.42 55.42 0.2K
12:20 55.47 55.47 55.47 55.47 0.1K
12:21 55.29 55.29 55.29 55.29 0.5K
12:23 55.36 55.38 55.36 55.38 0.6K
12:25 55.28 55.28 55.28 55.28 1.2K
12:27 55.39 55.39 55.39 55.39 2.0K
12:33 55.68 55.68 55.65 55.65 0.4K
12:34 55.65 55.65 55.60 55.60 0.9K
12:35 55.62 55.68 55.62 55.68 1.0K
12:36 55.83 55.88 55.83 55.88 0.7K
12:38 55.92 55.92 55.92 55.92 2.7K
12:41 55.74 55.74 55.67 55.67 1.6K
12:48 55.35 55.35 55.35 55.35 0.1K
12:49 55.27 55.27 55.27 55.27 0.6K
12:51 55.22 55.22 55.22 55.22 0.6K
12:53 55.47 55.47 55.47 55.47 0.6K
13:00 55.51 55.51 55.51 55.51 0.6K
13:03 55.41 55.41 55.34 55.34 1.0K
13:05 55.60 55.60 55.60 55.60 1.0K
13:06 55.56 55.66 55.56 55.66 0.4K
13:08 55.49 55.49 55.49 55.49 0.7K
13:10 55.04 55.04 55.04 55.04 0.8K
13:11 55.05 55.05 55.05 55.05 0.8K
13:13 54.72 54.85 54.72 54.85 2.2K
13:15 54.84 54.84 54.84 54.84 0.6K
13:16 54.79 54.81 54.79 54.81 1.3K
13:23 55.35 55.35 55.35 55.35 0.6K
13:24 55.20 55.20 55.20 55.20 0.5K
13:30 54.90 54.90 54.90 54.90 0.3K
13:34 54.73 54.80 54.73 54.80 1.1K
13:35 54.88 54.88 54.88 54.88 1.4K
13:37 54.73 54.73 54.68 54.68 0.7K
13:38 54.75 54.82 54.75 54.82 1.4K
13:40 54.70 54.70 54.70 54.70 1.2K
13:41 54.66 54.66 54.66 54.66 0.7K
13:42 54.52 54.52 54.52 54.52 0.5K
13:43 54.53 54.53 54.41 54.41 1.7K
13:46 54.55 54.72 54.55 54.72 2.0K
13:48 54.92 54.92 54.92 54.92 1.4K
13:51 54.90 54.90 54.90 54.90 4.4K
13:52 54.88 54.88 54.88 54.88 0.4K
13:54 54.58 54.58 54.58 54.58 0.3K
13:57 54.63 54.63 54.63 54.63 0.3K
13:59 54.94 54.94 54.94 54.94 0.3K
14:03 55.04 55.04 55.04 55.04 0.7K
14:07 55.27 55.27 55.27 55.27 0.2K
14:08 55.26 55.26 55.26 55.26 0.8K
14:09 55.39 55.39 55.28 55.28 3.7K
14:12 55.35 55.35 55.35 55.35 0.9K
14:13 55.47 55.47 55.47 55.47 0.8K
14:17 55.62 55.66 55.62 55.66 1.0K
14:22 55.31 55.31 55.31 55.31 0.8K
14:27 54.94 54.99 54.94 54.99 4.1K
14:28 54.87 54.87 54.87 54.87 0.6K
14:30 55.08 55.08 55.08 55.08 0.4K
14:31 55.09 55.09 55.09 55.09 0.7K
14:34 54.96 54.96 54.96 54.96 0.2K
14:38 55.04 55.04 55.04 55.04 0.8K
14:40 55.11 55.11 55.11 55.11 0.4K
14:43 55.07 55.07 55.07 55.07 0.6K
14:44 54.80 54.80 54.80 54.80 0.1K
14:45 54.85 54.85 54.85 54.85 0.9K
14:51 54.80 54.80 54.80 54.80 0.2K
14:53 54.82 54.82 54.82 54.82 1.7K
15:00 55.13 55.13 55.13 55.13 0.4K
15:01 55.11 55.11 55.11 55.11 1.1K
15:06 55.28 55.28 55.28 55.28 0.5K
15:10 55.41 55.41 55.41 55.40 1.4K
15:15 55.19 55.19 55.19 55.19 0.4K
15:16 55.28 55.28 55.24 55.24 1.0K
15:18 55.22 55.22 55.22 55.22 0.2K
15:20 55.37 55.37 55.37 55.37 0.3K
15:22 55.32 55.46 55.32 55.46 0.6K
15:23 55.45 55.45 55.45 55.45 0.5K
15:25 55.28 55.30 55.28 55.30 1.5K
15:29 55.48 55.48 55.48 55.48 0.7K
15:30 55.47 55.47 55.47 55.47 1.8K
15:31 55.66 55.66 55.65 55.65 1.4K
15:32 55.62 55.62 55.62 55.62 1.4K
15:33 55.79 55.79 55.79 55.79 1.5K
15:34 55.70 55.70 55.70 55.70 0.9K
15:37 55.56 55.56 55.56 55.56 0.2K
15:38 55.58 55.58 55.58 55.58 1.4K
15:39 55.61 55.61 55.61 55.61 0.5K
15:41 55.52 55.62 55.52 55.62 1.1K
15:42 55.53 55.53 55.53 55.53 3.6K
15:48 55.75 55.75 55.75 55.75 0.6K
15:49 55.68 55.68 55.68 55.68 0.4K
15:50 55.76 56.26 55.76 56.26 12.3K
15:51 56.24 56.27 56.19 56.27 5.2K
15:52 56.30 56.30 56.29 56.29 4.4K
15:54 56.32 56.32 56.09 56.09 3.0K
15:55 56.08 56.08 56.08 56.08 2.7K
15:56 56.19 56.19 56.19 56.19 0.3K
15:57 56.29 56.29 56.29 56.29 1.6K
15:58 56.20 56.27 56.20 56.27 2.2K
15:59 56.25 56.25 55.98 55.98 33.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음