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 56.95 57.24 56.95 56.98 48.6K
09:31 56.92 56.92 56.03 56.42 7.9K
09:32 56.55 56.55 56.41 56.41 2.3K
09:33 56.62 56.74 56.62 56.73 4.2K
09:34 56.73 57.04 56.61 57.04 6.2K
09:35 56.81 56.81 56.58 56.58 2.8K
09:36 56.60 56.90 56.55 56.90 7.9K
09:37 56.64 57.05 56.64 57.05 2.5K
09:38 57.37 57.37 57.01 57.01 6.5K
09:39 57.14 57.28 57.04 57.04 3.6K
09:40 56.87 56.87 56.86 56.86 1.1K
09:41 57.47 57.81 57.36 57.81 7.2K
09:42 57.76 57.77 57.65 57.77 4.6K
09:43 57.82 57.93 57.25 57.25 13.5K
09:44 58.08 58.08 57.83 57.94 5.2K
09:45 57.39 57.39 56.77 57.10 4.0K
09:46 57.37 57.37 57.06 57.06 3.9K
09:47 57.49 57.80 57.33 57.80 8.7K
09:48 58.06 58.28 58.05 58.28 12.4K
09:49 58.03 58.08 57.70 57.70 8.7K
09:50 57.93 57.95 57.93 57.95 6.6K
09:52 57.48 57.82 57.48 57.82 4.4K
09:53 57.69 57.95 57.61 57.87 5.0K
09:54 58.19 58.65 58.18 58.65 6.9K
09:55 58.66 58.66 58.38 58.51 3.8K
09:56 58.13 58.13 58.13 58.13 1.1K
09:57 57.88 58.50 57.86 58.50 3.5K
09:58 58.42 58.69 58.39 58.69 6.6K
09:59 58.62 58.90 58.62 58.90 9.4K
10:00 58.77 58.99 58.73 58.98 9.5K
10:01 59.22 59.22 59.18 59.18 2.7K
10:02 59.18 59.18 58.77 58.96 5.2K
10:03 59.00 59.00 58.66 58.82 2.8K
10:04 58.45 58.64 58.45 58.49 3.5K
10:05 58.59 58.64 58.50 58.58 2.0K
10:06 58.55 58.73 58.55 58.73 7.8K
10:07 58.81 58.83 58.51 58.51 1.4K
10:08 58.50 58.50 58.47 58.49 0.7K
10:09 58.64 58.64 58.51 58.51 3.6K
10:10 58.07 58.22 58.07 58.10 4.6K
10:11 57.92 58.11 57.92 58.11 2.1K
10:12 58.11 58.32 57.96 58.32 4.3K
10:13 58.32 58.62 58.32 58.62 2.9K
10:14 58.54 58.54 58.09 58.12 3.0K
10:15 58.43 58.43 58.43 58.43 1.2K
10:16 58.59 58.59 58.32 58.32 3.4K
10:17 58.30 58.30 58.30 58.30 1.1K
10:18 58.55 58.55 58.55 58.55 2.5K
10:19 59.08 59.26 59.08 59.26 9.9K
10:20 59.25 59.25 58.96 58.96 8.4K
10:21 59.15 59.15 58.91 59.12 1.2K
10:22 59.20 59.27 59.20 59.27 4.8K
10:23 59.06 59.17 59.06 59.17 3.8K
10:24 59.07 59.07 58.87 58.87 1.1K
10:25 59.00 59.37 59.00 59.37 2.8K
10:26 59.35 59.35 59.18 59.18 1.7K
10:27 59.37 59.37 58.99 58.99 1.8K
10:28 59.20 59.28 59.20 59.28 1.7K
10:29 59.22 59.22 59.22 59.21 0.9K
10:30 59.29 59.29 59.13 59.13 4.7K
10:31 59.36 59.41 59.36 59.41 2.4K
10:32 58.68 58.90 58.68 58.90 2.7K
10:33 58.97 58.97 58.97 58.97 0.7K
10:35 58.95 58.95 58.95 58.95 1.2K
10:36 59.04 59.04 59.04 59.04 1.5K
10:37 58.94 58.94 58.94 58.94 1.1K
10:39 58.96 58.96 58.96 58.96 5.5K
10:41 59.50 59.53 59.50 59.50 3.4K
10:42 59.49 59.49 59.34 59.35 1.8K
10:43 59.39 59.39 59.37 59.37 0.9K
10:44 59.23 59.23 59.23 59.23 1.7K
10:45 59.03 59.03 59.03 59.03 1.1K
10:47 59.22 59.67 59.22 59.63 7.0K
10:48 59.54 59.60 59.54 59.60 5.7K
10:49 59.68 59.68 59.68 59.68 0.7K
10:50 59.68 59.68 59.68 59.68 1.6K
10:51 59.64 59.71 59.63 59.63 2.5K
10:52 59.47 59.47 59.47 59.47 2.3K
10:53 59.80 59.80 59.80 59.80 1.1K
10:54 59.79 59.87 59.78 59.83 2.5K
10:55 59.79 59.90 59.79 59.90 2.0K
10:56 59.84 59.85 59.84 59.85 1.6K
10:57 59.90 59.90 59.82 59.83 4.0K
10:59 59.93 59.93 59.93 59.93 0.4K
11:00 59.99 60.00 59.91 59.91 9.4K
11:01 60.20 60.33 60.20 60.33 4.8K
11:02 60.30 60.30 60.24 60.30 4.0K
11:03 60.23 60.23 60.00 60.00 1.2K
11:04 60.02 60.11 59.92 59.92 2.5K
11:05 60.03 60.13 60.03 60.13 1.9K
11:06 60.35 60.35 60.25 60.25 12.2K
11:07 60.21 60.21 59.95 59.95 2.7K
11:08 60.01 60.01 60.01 60.01 1.6K
11:10 60.40 60.50 60.31 60.50 6.8K
11:11 60.50 60.50 60.50 60.50 3.2K
11:13 60.56 60.79 60.56 60.79 3.7K
11:14 60.74 60.88 60.74 60.88 4.6K
11:15 60.91 61.00 60.91 61.00 6.0K
11:16 61.00 61.00 60.78 60.80 2.8K
11:17 60.95 61.00 60.91 60.91 2.1K
11:18 60.98 61.14 60.98 61.14 9.8K
11:19 61.14 61.14 61.14 61.14 1.2K
11:20 61.19 61.19 61.12 61.12 1.2K
11:21 61.18 61.18 61.15 61.15 1.3K
11:22 61.01 61.20 61.01 61.20 6.8K
11:23 61.16 61.17 61.02 61.07 3.8K
11:24 61.12 61.21 61.12 61.19 2.2K
11:25 61.16 61.16 61.05 61.07 4.6K
11:26 60.95 60.95 60.81 60.81 1.7K
11:27 60.85 60.85 60.82 60.82 5.1K
11:28 60.55 60.55 60.25 60.26 8.6K
11:29 60.30 60.30 60.30 60.30 2.0K
11:30 60.36 60.36 60.36 60.36 1.4K
11:31 60.33 60.33 60.21 60.21 1.1K
11:32 59.85 59.85 59.85 59.85 2.6K
11:33 59.95 60.07 59.92 60.00 6.9K
11:34 60.31 60.31 60.28 60.31 5.1K
11:36 60.43 60.43 60.43 60.43 3.3K
11:37 60.45 60.45 60.38 60.38 4.7K
11:38 60.43 60.57 60.43 60.57 0.8K
11:39 60.61 60.61 60.61 60.61 2.4K
11:40 60.51 60.51 60.03 60.22 7.7K
11:41 59.96 60.06 59.96 60.04 2.9K
11:42 59.93 59.93 59.90 59.90 1.5K
11:43 60.14 60.19 60.14 60.19 3.6K
11:44 60.19 60.19 60.19 60.19 0.1K
11:45 60.37 60.37 60.02 60.02 1.3K
11:47 60.25 60.25 60.25 60.25 2.9K
11:49 60.39 60.53 60.39 60.53 1.9K
11:50 60.78 60.78 60.78 60.78 0.7K
11:51 60.51 60.51 60.51 60.51 1.8K
11:52 60.45 60.45 60.45 60.45 1.6K
11:53 60.42 60.42 60.42 60.42 0.9K
11:55 60.65 60.65 60.62 60.62 1.0K
11:56 60.58 60.61 60.58 60.61 1.4K
11:58 60.40 60.40 60.40 60.40 0.1K
11:59 60.42 60.42 60.42 60.42 4.2K
12:02 60.51 60.51 60.51 60.51 2.5K
12:03 60.51 60.51 60.51 60.51 1.0K
12:04 60.36 60.36 60.36 60.36 0.7K
12:07 60.23 60.23 60.23 60.23 1.7K
12:08 60.20 60.20 60.20 60.20 0.6K
12:09 60.20 60.20 60.20 60.20 1.4K
12:10 60.24 60.24 60.24 60.24 1.1K
12:11 60.15 60.15 60.15 60.15 1.0K
12:13 60.31 60.31 60.28 60.28 1.1K
12:16 60.11 60.17 60.11 60.17 4.0K
12:18 60.25 60.25 60.25 60.25 1.6K
12:21 60.07 60.07 59.89 59.89 2.0K
12:22 59.75 59.80 59.57 59.57 2.9K
12:23 59.72 59.73 59.70 59.73 1.3K
12:24 59.60 59.60 59.50 59.50 3.0K
12:25 59.67 59.67 59.67 59.67 1.4K
12:26 59.37 59.37 59.37 59.37 2.6K
12:27 59.20 59.25 59.13 59.13 4.3K
12:28 59.22 59.51 59.22 59.51 1.6K
12:29 59.50 59.58 59.49 59.51 1.5K
12:30 59.56 59.66 59.56 59.66 3.3K
12:31 59.55 59.55 59.42 59.42 0.7K
12:32 59.31 59.31 59.31 59.31 0.9K
12:33 59.13 59.25 59.13 59.19 3.3K
12:34 59.37 59.37 59.34 59.34 2.1K
12:35 59.50 59.50 59.50 59.50 0.2K
12:36 59.53 59.59 59.35 59.35 4.0K
12:37 59.25 59.25 59.08 59.22 2.1K
12:38 59.12 59.12 59.12 59.12 0.5K
12:39 59.17 59.17 59.16 59.16 1.4K
12:41 59.45 59.45 59.45 59.45 2.4K
12:43 59.65 59.65 59.65 59.65 0.6K
12:44 59.71 59.84 59.71 59.84 1.0K
12:45 59.84 59.89 59.84 59.89 4.0K
12:48 60.11 60.11 60.11 60.11 2.0K
12:49 60.18 60.25 60.17 60.25 3.4K
12:50 60.31 60.31 60.30 60.30 2.4K
12:51 60.26 60.26 60.26 60.26 0.5K
12:52 60.08 60.08 60.05 60.05 0.5K
12:53 60.17 60.17 60.17 60.17 0.9K
12:54 60.11 60.11 60.11 60.11 1.6K
12:56 60.20 60.20 60.20 60.20 2.3K
12:58 60.14 60.20 60.14 60.20 0.7K
13:00 60.10 60.10 59.96 59.96 0.4K
13:01 60.12 60.28 60.12 60.28 1.1K
13:02 60.13 60.17 60.13 60.17 1.3K
13:03 60.30 60.30 60.20 60.20 2.2K
13:04 60.10 60.10 60.10 60.10 1.5K
13:06 60.10 60.10 60.10 60.10 0.7K
13:10 60.20 60.20 60.20 60.20 0.3K
13:12 60.16 60.16 60.16 60.16 0.2K
13:14 60.08 60.08 60.08 60.08 0.7K
13:17 59.92 59.92 59.92 59.92 1.7K
13:20 60.01 60.09 60.01 60.09 1.2K
13:22 60.19 60.28 60.17 60.17 1.8K
13:23 60.20 60.20 60.20 60.20 1.4K
13:27 60.14 60.25 60.14 60.23 0.9K
13:29 60.19 60.19 60.19 60.19 1.3K
13:30 60.29 60.29 60.29 60.29 1.6K
13:31 60.39 60.39 60.39 60.39 1.1K
13:32 60.12 60.32 60.12 60.32 1.8K
13:33 60.08 60.19 60.08 60.19 1.4K
13:35 60.38 60.38 60.33 60.33 1.0K
13:36 60.16 60.16 60.16 60.16 0.6K
13:37 60.23 60.33 60.23 60.23 1.1K
13:38 60.10 60.10 60.10 60.10 0.4K
13:41 59.90 59.91 59.80 59.80 0.7K
13:43 59.70 59.70 59.70 59.70 1.5K
13:47 59.70 59.70 59.70 59.70 1.7K
13:51 59.90 59.90 59.90 59.90 1.0K
13:53 59.94 59.94 59.94 59.94 0.5K
13:54 60.00 60.00 59.94 59.94 1.4K
13:56 59.94 59.94 59.94 59.94 1.9K
14:04 59.94 59.94 59.94 59.94 1.4K
14:09 60.12 60.12 60.12 60.12 1.5K
14:12 60.28 60.36 60.21 60.36 0.7K
14:13 60.44 60.57 60.44 60.57 1.8K
14:14 60.59 60.67 60.59 60.67 1.0K
14:15 60.64 60.69 60.64 60.69 0.9K
14:16 60.77 60.77 60.77 60.77 1.5K
14:17 60.61 60.61 60.61 60.61 0.1K
14:18 60.61 60.74 60.61 60.74 0.5K
14:19 60.73 60.76 60.73 60.76 0.8K
14:21 60.77 60.77 60.77 60.77 0.9K
14:24 60.85 60.85 60.85 60.85 0.5K
14:25 60.90 60.90 60.90 60.90 0.7K
14:28 60.70 60.70 60.70 60.70 0.3K
14:29 60.70 60.70 60.70 60.70 1.9K
14:33 60.70 60.70 60.70 60.70 1.7K
14:39 60.64 60.64 60.64 60.64 1.0K
14:41 60.97 61.00 60.97 61.00 3.6K
14:42 60.88 60.88 60.88 60.88 0.6K
14:43 60.66 60.66 60.66 60.66 0.6K
14:46 60.47 60.47 60.47 60.47 0.3K
14:47 60.38 60.38 60.36 60.36 2.7K
14:55 60.00 60.00 60.00 60.00 0.5K
14:56 60.00 60.00 60.00 60.00 0.6K
14:57 60.05 60.08 60.05 60.08 1.0K
15:00 60.00 60.00 59.94 59.94 1.4K
15:02 59.83 59.83 59.83 59.83 0.5K
15:04 59.72 59.72 59.72 59.71 0.3K
15:05 59.67 59.67 59.67 59.67 0.2K
15:06 59.64 59.69 59.64 59.69 0.5K
15:07 59.52 59.52 59.50 59.50 1.1K
15:09 59.55 59.55 59.55 59.55 1.3K
15:11 59.15 59.15 59.15 59.15 0.4K
15:12 59.00 59.07 58.50 58.55 3.1K
15:13 58.60 58.99 58.56 58.99 3.3K
15:14 59.05 59.05 59.05 59.05 1.4K
15:17 58.65 58.67 58.65 58.67 1.2K
15:18 58.89 58.89 58.89 58.89 1.5K
15:20 58.98 58.98 58.98 58.98 0.5K
15:22 58.55 58.55 58.55 58.55 0.5K
15:23 58.61 58.66 58.61 58.66 2.9K
15:25 58.53 58.53 58.53 58.53 0.9K
15:27 58.65 58.65 58.65 58.65 1.3K
15:30 58.78 58.78 58.78 58.78 0.8K
15:31 58.78 58.78 58.78 58.78 0.3K
15:32 58.96 58.96 58.96 58.96 0.4K
15:33 59.02 59.02 59.02 59.02 0.7K
15:35 58.83 58.83 58.83 58.83 0.3K
15:36 58.89 58.89 58.89 58.89 0.6K
15:40 59.07 59.07 59.07 59.07 0.5K
15:41 58.86 58.86 58.86 58.86 2.2K
15:46 58.18 58.18 58.18 58.18 0.3K
15:47 58.25 58.25 58.25 58.25 1.5K
15:50 58.25 58.52 58.25 58.52 1.4K
15:51 58.30 58.33 58.30 58.33 1.5K
15:53 58.33 58.33 58.33 58.33 1.1K
15:54 58.12 58.12 58.12 58.12 0.4K
15:55 57.88 58.14 57.88 58.14 3.1K
15:56 58.25 58.25 58.25 58.25 1.2K
15:57 58.23 58.23 58.00 58.00 1.4K
15:58 58.01 58.01 58.01 58.01 0.7K
15:59 57.77 57.83 57.67 57.72 40.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음