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 56.47 56.47 55.20 55.30 94.2K
09:31 54.86 54.86 54.32 54.68 26.6K
09:32 54.52 55.16 54.17 55.16 14.5K
09:33 54.85 55.41 54.85 55.41 4.4K
09:34 55.74 55.74 55.57 55.57 4.4K
09:35 56.16 56.16 56.16 56.16 2.3K
09:36 56.28 56.28 56.28 56.28 0.3K
09:37 56.54 56.95 56.54 56.89 4.8K
09:38 57.10 57.10 56.95 57.01 2.2K
09:39 57.10 57.10 56.81 56.86 2.6K
09:40 56.84 57.38 56.84 57.38 3.5K
09:41 57.40 57.61 57.40 57.61 3.4K
09:43 57.89 58.05 57.88 58.05 8.0K
09:44 57.88 58.18 57.88 58.18 2.2K
09:45 58.15 58.15 58.15 58.15 2.1K
09:46 59.10 59.71 59.01 59.71 3.4K
09:47 59.41 59.41 59.41 59.41 2.8K
09:48 59.40 59.52 59.40 59.52 2.8K
09:49 59.61 59.61 59.34 59.34 2.6K
09:50 60.00 60.29 60.00 60.29 7.1K
09:51 60.20 60.24 60.20 60.24 1.8K
09:52 60.38 60.38 60.27 60.27 2.5K
09:53 60.81 60.82 60.15 60.15 2.7K
09:54 60.64 60.64 60.64 60.64 0.7K
09:55 60.21 60.21 60.05 60.07 2.8K
09:56 60.06 60.31 60.06 60.06 2.5K
09:57 60.26 60.30 60.26 60.30 1.4K
09:58 60.29 60.29 60.29 60.29 2.0K
09:59 59.70 60.12 59.70 60.12 3.2K
10:00 61.12 61.12 61.12 61.12 6.3K
10:01 61.01 61.01 60.77 60.77 1.6K
10:02 60.96 60.96 60.96 60.96 0.8K
10:03 60.96 60.96 60.86 60.86 1.2K
10:05 60.32 60.36 60.30 60.30 1.7K
10:06 59.96 59.96 59.78 59.78 1.9K
10:07 59.79 59.89 59.76 59.76 4.0K
10:08 59.97 59.97 59.97 59.97 1.1K
10:09 59.73 59.73 59.73 59.73 0.9K
10:10 59.65 59.65 59.65 59.65 1.0K
10:11 59.70 59.91 59.70 59.91 3.8K
10:13 59.77 59.77 59.60 59.60 0.9K
10:14 59.54 59.64 59.54 59.64 2.2K
10:15 59.09 59.24 59.09 59.24 1.3K
10:16 59.62 59.62 59.62 59.62 1.2K
10:17 59.63 59.63 59.63 59.63 0.1K
10:18 59.49 59.49 59.49 59.49 0.6K
10:20 59.80 59.80 59.79 59.79 0.8K
10:21 59.65 59.70 59.65 59.70 2.0K
10:23 59.58 59.58 59.58 59.58 0.8K
10:24 59.15 59.15 59.15 59.15 1.3K
10:25 58.93 58.93 58.93 58.93 1.7K
10:26 58.83 58.91 58.73 58.76 2.5K
10:27 58.77 58.80 58.77 58.80 1.1K
10:28 58.49 59.09 58.49 59.09 3.7K
10:32 58.81 58.81 58.81 58.81 0.2K
10:33 58.85 58.91 58.85 58.91 1.8K
10:35 58.86 58.86 58.86 58.86 11.0K
10:36 58.58 58.58 58.58 58.58 1.2K
10:38 58.34 58.34 58.34 58.34 0.5K
10:39 58.36 58.36 58.36 58.36 1.2K
10:42 58.32 58.32 58.32 58.32 4.2K
10:46 58.29 58.29 58.21 58.21 0.8K
10:47 57.92 57.92 57.92 57.92 0.7K
10:48 57.68 57.68 57.68 57.68 1.0K
10:49 57.54 57.54 57.54 57.54 2.5K
10:54 57.79 57.79 57.76 57.76 0.5K
10:55 57.73 57.73 57.56 57.56 1.1K
10:57 57.69 57.69 57.69 57.69 0.7K
10:58 57.91 57.91 57.91 57.91 1.3K
10:59 57.91 57.91 57.91 57.91 1.2K
11:00 58.15 58.15 58.15 58.15 0.2K
11:01 58.03 58.03 58.03 58.03 0.1K
11:02 58.07 58.07 58.01 58.01 1.6K
11:04 58.00 58.00 58.00 58.00 0.4K
11:05 57.70 57.70 57.70 57.70 0.2K
11:06 57.54 57.54 57.54 57.54 0.6K
11:08 57.57 57.57 57.57 57.57 0.2K
11:09 57.60 57.60 57.54 57.54 1.1K
11:10 57.60 57.60 57.60 57.60 0.9K
11:13 57.70 57.70 57.70 57.70 0.7K
11:14 57.60 57.60 57.60 57.60 0.2K
11:15 57.73 57.73 57.73 57.73 0.5K
11:17 57.66 57.66 57.51 57.51 1.0K
11:18 57.36 57.36 57.36 57.36 5.2K
11:20 57.20 57.20 57.20 57.20 0.3K
11:21 57.39 57.39 57.39 57.39 0.5K
11:24 57.99 57.99 57.82 57.82 1.1K
11:25 57.91 57.91 57.72 57.72 0.4K
11:26 57.74 57.74 57.74 57.74 0.9K
11:28 57.82 57.82 57.82 57.82 0.2K
11:30 57.67 57.67 57.55 57.55 1.3K
11:32 57.60 57.60 57.60 57.60 0.9K
11:33 57.60 57.60 57.60 57.60 0.1K
11:34 57.42 57.42 57.42 57.42 2.6K
11:35 57.44 57.44 57.44 57.44 1.2K
11:36 56.89 56.89 56.89 56.89 1.0K
11:37 57.20 57.20 57.10 57.10 2.8K
11:41 56.95 56.95 56.95 56.95 1.8K
11:47 56.60 56.60 56.51 56.51 2.5K
11:50 56.20 56.20 56.20 56.20 1.2K
11:51 56.28 56.28 56.28 56.28 0.4K
11:52 56.28 56.28 56.28 56.28 0.7K
11:55 56.24 56.24 56.24 56.24 1.4K
11:59 56.50 56.50 56.50 56.50 2.0K
12:01 56.99 56.99 56.99 56.99 0.4K
12:02 56.98 56.98 56.85 56.85 0.4K
12:04 56.50 56.51 56.50 56.51 1.0K
12:06 56.53 56.53 56.53 56.53 2.5K
12:13 56.63 56.63 56.63 56.63 1.7K
12:19 56.45 56.53 56.45 56.53 1.1K
12:22 56.26 56.26 56.26 56.26 0.2K
12:23 56.16 56.16 56.16 56.16 3.1K
12:28 56.55 56.55 56.55 56.55 0.8K
12:30 56.49 56.49 56.49 56.49 0.3K
12:31 56.81 56.81 56.81 56.81 0.4K
12:34 56.72 56.72 56.72 56.72 0.3K
12:36 56.90 56.91 56.90 56.91 1.1K
12:37 56.98 56.98 56.98 56.98 1.6K
12:45 57.36 57.36 57.36 57.36 0.5K
12:46 57.51 57.69 57.51 57.69 0.7K
12:49 57.54 57.54 57.54 57.54 0.4K
12:51 57.55 57.55 57.55 57.55 0.5K
12:54 57.68 57.68 57.68 57.68 0.5K
12:56 57.82 57.82 57.82 57.82 0.8K
12:58 57.81 57.81 57.81 57.81 0.3K
12:59 57.76 57.76 57.76 57.76 2.4K
13:07 57.79 57.79 57.79 57.79 0.3K
13:08 57.49 57.49 57.49 57.49 1.3K
13:12 57.43 57.43 57.43 57.43 3.0K
13:28 57.87 57.87 57.87 57.87 1.9K
13:32 57.89 57.90 57.89 57.90 1.6K
13:40 58.31 58.31 58.31 58.31 1.6K
13:41 58.66 58.66 58.66 58.66 0.3K
13:42 58.65 58.65 58.65 58.65 0.3K
13:43 58.73 58.73 58.73 58.73 1.1K
13:44 58.80 58.80 58.80 58.80 2.8K
13:51 58.93 58.93 58.93 58.93 0.3K
13:55 58.96 59.18 58.93 59.18 0.8K
13:57 59.20 59.20 59.20 59.20 1.6K
14:03 59.29 59.29 59.29 59.29 0.2K
14:04 59.21 59.21 59.21 59.21 0.5K
14:05 59.09 59.09 59.09 59.09 0.4K
14:07 59.16 59.16 59.16 59.16 0.7K
14:09 58.84 58.85 58.84 58.85 1.2K
14:16 59.32 59.32 59.32 59.32 2.4K
14:18 59.58 59.58 59.58 59.58 0.4K
14:20 59.70 59.70 59.69 59.69 0.9K
14:21 59.82 59.84 59.82 59.84 1.3K
14:22 60.10 60.10 60.10 60.10 0.8K
14:24 60.00 60.00 60.00 60.00 0.2K
14:27 59.81 59.81 59.70 59.70 0.8K
14:28 59.70 59.70 59.70 59.70 0.8K
14:30 60.05 60.05 60.05 60.05 0.9K
14:34 60.12 60.12 60.12 60.12 1.4K
14:40 60.21 60.21 60.01 60.16 1.1K
14:45 59.78 59.87 59.78 59.87 0.6K
14:47 59.82 59.82 59.82 59.82 0.5K
14:48 59.99 59.99 59.99 59.99 2.7K
14:55 60.23 60.23 60.23 60.23 1.6K
15:01 60.12 60.12 60.12 60.12 0.2K
15:02 60.00 60.00 60.00 60.00 1.6K
15:10 60.45 60.45 60.42 60.42 0.7K
15:11 60.51 60.51 60.51 60.51 0.3K
15:12 60.60 60.60 60.60 60.60 0.7K
15:17 60.64 60.64 60.64 60.64 1.2K
15:18 60.79 60.79 60.79 60.79 1.6K
15:20 60.79 60.79 60.79 60.79 1.5K
15:21 60.80 60.80 60.77 60.77 0.6K
15:22 60.89 60.89 60.89 60.89 0.9K
15:23 60.83 60.83 60.83 60.83 0.6K
15:24 60.81 60.81 60.81 60.81 2.9K
15:26 61.00 61.00 61.00 61.00 6.5K
15:27 61.12 61.12 61.12 61.12 1.1K
15:28 61.07 61.07 61.07 61.07 3.6K
15:29 61.21 61.42 61.21 61.42 1.2K
15:30 61.43 61.43 61.38 61.38 4.4K
15:31 61.75 61.75 61.62 61.62 2.0K
15:35 62.00 62.00 62.00 62.00 0.4K
15:36 61.93 61.99 61.93 61.99 0.5K
15:37 61.90 61.90 61.89 61.89 1.5K
15:38 61.86 61.86 61.86 61.86 0.7K
15:40 61.87 62.00 61.87 62.00 3.3K
15:42 62.00 62.00 62.00 62.00 0.7K
15:43 61.88 61.90 61.77 61.78 1.1K
15:44 61.65 61.65 61.65 61.65 0.4K
15:45 61.54 61.68 61.54 61.68 0.9K
15:46 61.66 61.66 61.34 61.34 1.1K
15:47 61.28 61.28 61.28 61.28 0.5K
15:49 61.18 61.27 61.18 61.27 1.0K
15:50 61.28 61.49 61.28 61.49 1.4K
15:51 61.53 61.53 61.53 61.53 0.8K
15:53 61.60 61.60 61.60 61.60 0.2K
15:54 61.40 61.40 61.25 61.28 0.8K
15:56 61.52 61.52 61.52 61.52 1.0K
15:57 61.65 61.66 61.63 61.63 2.5K
15:58 61.69 61.90 61.69 61.90 1.3K
15:59 61.88 61.96 61.80 61.84 16.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음