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 61.54 62.30 61.54 62.30 29.8K
09:31 61.29 61.29 60.58 60.58 4.0K
09:32 60.89 61.11 60.89 61.11 1.2K
09:33 61.32 61.32 61.12 61.12 2.3K
09:35 60.72 60.72 60.30 60.30 1.5K
09:36 60.68 60.68 60.68 60.68 0.5K
09:37 60.60 60.60 60.60 60.60 1.8K
09:38 60.24 60.24 60.24 60.24 0.5K
09:39 60.57 60.57 60.08 60.08 2.2K
09:40 60.24 60.24 60.24 60.24 2.8K
09:41 59.87 59.88 59.45 59.86 6.4K
09:42 59.93 60.19 59.93 60.19 2.1K
09:44 60.19 60.50 60.19 60.50 0.5K
09:45 60.34 60.34 60.13 60.13 2.8K
09:46 60.13 60.13 60.13 60.13 0.6K
09:47 60.34 60.79 60.34 60.79 1.8K
09:48 60.75 60.75 60.75 60.75 0.7K
09:49 60.10 60.22 60.10 60.22 0.5K
09:50 60.57 60.57 60.57 60.57 0.8K
09:51 60.50 60.68 60.47 60.68 3.1K
09:52 60.75 60.75 60.58 60.62 2.5K
09:55 59.91 59.97 59.85 59.97 4.8K
09:56 59.81 59.99 59.81 59.99 2.3K
09:57 59.86 59.97 59.86 59.96 2.2K
09:58 59.96 59.98 59.96 59.98 1.9K
09:59 60.16 60.16 60.16 60.16 0.2K
10:00 60.50 60.76 60.33 60.76 5.6K
10:01 60.99 61.03 60.92 60.92 3.1K
10:03 60.81 60.81 60.81 60.81 1.3K
10:04 61.25 61.25 61.14 61.14 2.6K
10:06 60.86 60.86 60.86 60.86 0.8K
10:08 60.57 60.57 60.57 60.57 0.4K
10:10 61.32 61.41 61.32 61.41 2.1K
10:12 60.80 60.80 60.41 60.41 2.1K
10:13 60.18 60.18 59.90 59.90 3.8K
10:14 59.90 59.90 59.90 59.90 1.9K
10:15 60.08 60.24 60.08 60.24 1.7K
10:16 60.04 60.04 59.90 59.90 2.3K
10:17 60.07 60.07 60.07 60.07 2.9K
10:19 60.76 60.88 60.72 60.72 3.4K
10:20 60.33 60.33 60.33 60.33 0.9K
10:21 60.20 60.60 60.10 60.60 1.4K
10:22 60.89 60.89 60.89 60.89 3.2K
10:24 61.08 61.08 61.08 61.08 0.4K
10:25 60.88 60.88 60.88 60.88 1.7K
10:26 61.17 61.17 61.17 61.17 1.3K
10:27 60.82 60.82 60.82 60.82 0.6K
10:28 61.12 61.12 61.12 61.12 1.2K
10:30 60.53 60.61 60.53 60.61 1.6K
10:31 60.71 60.71 60.71 60.71 0.6K
10:33 60.65 60.73 60.65 60.73 2.8K
10:35 61.02 61.02 61.02 61.02 2.3K
10:38 60.87 60.87 60.87 60.87 0.7K
10:39 60.80 60.80 60.80 60.80 0.3K
10:40 60.75 60.75 60.75 60.75 1.2K
10:41 60.69 60.69 60.69 60.69 0.1K
10:42 60.68 60.69 60.68 60.69 0.9K
10:43 60.90 61.00 60.90 61.00 2.3K
10:44 60.84 60.84 60.68 60.68 2.4K
10:45 60.63 60.63 60.63 60.63 0.6K
10:46 60.63 60.63 60.63 60.63 1.8K
10:48 61.09 61.09 61.09 61.09 2.8K
10:49 61.09 61.29 61.09 61.29 4.7K
10:51 61.50 61.67 61.50 61.67 2.8K
10:52 61.41 61.55 61.41 61.55 2.0K
10:54 61.24 61.51 61.24 61.51 2.2K
10:55 61.34 61.34 61.34 61.34 0.1K
10:56 61.43 61.43 61.43 61.43 1.5K
10:59 61.40 61.40 61.40 61.40 1.2K
11:00 61.23 61.23 61.23 61.23 0.9K
11:01 61.14 61.23 61.14 61.23 1.0K
11:02 61.15 61.15 61.15 61.15 0.2K
11:03 60.90 60.90 60.90 60.90 0.5K
11:04 60.62 60.63 60.62 60.63 0.6K
11:05 60.60 60.60 60.60 60.60 1.7K
11:07 60.98 60.98 60.98 60.98 3.8K
11:12 61.49 61.49 61.49 61.49 0.1K
11:13 61.35 61.35 61.09 61.18 2.1K
11:15 61.41 61.41 61.41 61.41 0.2K
11:16 61.16 61.16 61.16 61.16 1.2K
11:20 61.05 61.05 61.05 61.05 0.8K
11:21 60.75 60.80 60.66 60.80 4.0K
11:22 60.57 60.57 60.57 60.57 2.4K
11:28 60.12 60.12 60.12 60.11 0.3K
11:29 60.09 60.20 60.09 60.20 7.0K
11:33 60.21 60.21 60.21 60.21 2.6K
11:35 60.44 60.44 60.44 60.44 1.0K
11:37 60.72 60.72 60.72 60.72 0.4K
11:38 60.60 60.60 60.60 60.60 3.0K
11:41 60.29 60.29 60.29 60.29 0.1K
11:42 60.48 60.48 60.48 60.48 1.6K
11:49 60.16 60.16 60.16 60.16 0.3K
11:50 60.16 60.16 60.16 60.16 0.2K
11:52 60.42 60.42 60.42 60.42 0.3K
11:53 60.51 60.51 60.41 60.41 0.5K
11:55 60.60 60.60 60.60 60.60 0.4K
11:57 60.47 60.47 60.37 60.37 1.1K
11:58 60.41 60.41 60.41 60.41 0.5K
12:00 60.55 60.55 60.52 60.52 0.9K
12:01 60.38 60.38 60.20 60.20 1.8K
12:03 60.01 60.01 60.01 60.01 3.1K
12:05 60.23 60.23 60.23 60.23 0.1K
12:07 60.21 60.40 60.21 60.40 3.0K
12:15 60.55 60.55 60.55 60.55 0.5K
12:16 60.51 60.58 60.51 60.54 0.7K
12:20 60.79 60.79 60.79 60.79 0.1K
12:21 60.78 60.78 60.78 60.78 1.0K
12:22 60.91 61.17 60.91 61.17 0.8K
12:23 61.06 61.06 60.88 60.88 1.4K
12:26 60.27 60.27 60.27 60.27 0.9K
12:27 60.39 60.39 60.39 60.39 0.9K
12:31 60.02 60.08 59.88 60.00 1.9K
12:32 59.99 59.99 59.99 59.99 1.5K
12:34 59.96 59.96 59.96 59.96 0.7K
12:35 60.00 60.00 60.00 60.00 0.1K
12:36 60.03 60.03 60.03 60.03 0.4K
12:40 60.08 60.08 59.70 59.70 3.9K
12:41 59.64 59.64 59.64 59.64 0.7K
12:42 59.80 59.80 59.80 59.80 2.4K
12:46 59.78 59.78 59.77 59.77 1.2K
12:48 59.68 59.68 59.68 59.68 1.7K
12:49 59.50 59.50 59.49 59.49 0.7K
12:50 59.53 59.53 59.53 59.53 1.4K
12:53 59.35 59.35 59.35 59.35 0.7K
12:54 59.34 59.34 59.34 59.34 0.9K
12:57 59.78 59.78 59.78 59.78 0.6K
12:58 59.68 59.68 59.68 59.68 0.3K
12:59 59.65 59.65 59.65 59.65 0.7K
13:01 60.07 60.07 60.05 60.05 3.4K
13:04 60.30 60.30 60.30 60.30 0.2K
13:06 59.90 59.90 59.90 59.90 0.2K
13:07 59.80 59.80 59.80 59.80 0.1K
13:08 59.79 59.79 59.79 59.79 0.3K
13:10 59.79 59.79 59.79 59.79 0.2K
13:11 60.05 60.05 60.05 60.05 1.0K
13:19 59.85 59.85 59.85 59.85 0.2K
13:21 59.75 59.75 59.75 59.75 0.7K
13:25 59.62 59.62 59.62 59.62 1.0K
13:28 59.47 59.47 59.47 59.47 0.3K
13:30 59.38 59.38 59.38 59.38 0.6K
13:32 59.34 59.34 59.34 59.34 1.3K
13:35 59.19 59.19 59.19 59.19 1.1K
13:40 59.17 59.17 59.00 59.02 4.0K
13:42 58.79 58.79 58.79 58.79 0.1K
13:43 58.64 58.64 58.64 58.64 0.6K
13:45 58.20 58.20 58.20 58.20 0.4K
13:46 58.38 58.38 58.21 58.21 1.0K
13:47 58.53 58.53 58.53 58.53 1.0K
13:49 58.49 58.51 58.49 58.51 2.0K
13:50 58.41 58.41 58.41 58.41 0.2K
13:51 58.88 58.88 58.88 58.88 1.3K
13:52 58.86 58.86 58.86 58.86 0.1K
13:53 58.80 58.80 58.80 58.79 1.0K
13:58 58.75 58.75 58.75 58.75 1.0K
14:00 58.45 58.49 58.45 58.49 0.7K
14:02 58.93 58.93 58.93 58.93 0.6K
14:04 58.65 58.65 58.65 58.65 0.1K
14:05 58.55 58.55 58.55 58.55 0.2K
14:06 58.57 58.66 58.57 58.66 0.5K
14:08 58.99 58.99 58.92 58.92 1.1K
14:09 58.88 58.88 58.88 58.88 0.2K
14:10 58.83 58.83 58.83 58.83 0.2K
14:11 58.84 58.84 58.84 58.84 0.2K
14:12 58.67 58.67 58.67 58.67 0.7K
14:13 58.74 58.74 58.74 58.74 0.4K
14:14 58.65 58.80 58.65 58.80 1.4K
14:16 58.26 58.32 58.26 58.32 1.2K
14:19 58.35 58.35 58.35 58.35 2.0K
14:22 57.86 57.86 57.64 57.72 2.1K
14:23 57.67 57.67 57.67 57.67 0.6K
14:25 57.62 57.72 57.62 57.72 1.4K
14:27 57.56 57.64 57.56 57.64 1.7K
14:28 57.14 57.14 57.14 57.14 2.5K
14:29 57.38 57.38 57.38 57.38 0.4K
14:30 57.25 57.25 57.25 57.25 2.1K
14:31 57.00 57.00 56.85 56.85 2.8K
14:32 56.41 56.41 56.41 56.41 1.1K
14:33 56.33 56.41 56.28 56.40 2.4K
14:34 56.43 56.46 56.43 56.46 9.4K
14:35 56.48 56.48 56.48 56.48 0.7K
14:36 56.13 56.13 56.13 56.13 2.0K
14:37 56.06 56.06 56.06 56.06 3.4K
14:38 56.00 56.00 55.83 55.83 5.2K
14:39 56.08 56.08 56.08 56.08 1.2K
14:41 56.09 56.09 56.04 56.04 1.7K
14:42 56.14 56.24 56.14 56.24 1.8K
14:44 56.46 56.53 56.46 56.53 3.4K
14:45 56.46 56.46 56.46 56.46 0.5K
14:46 56.52 56.52 56.52 56.52 0.5K
14:47 56.31 56.31 56.28 56.30 2.0K
14:50 56.18 56.18 56.18 56.18 0.7K
14:51 56.08 56.08 56.08 56.08 2.6K
14:52 56.15 56.15 56.15 56.15 1.4K
14:55 56.30 56.32 56.30 56.30 1.9K
14:56 56.25 56.25 56.25 56.25 5.1K
14:59 56.23 56.23 56.23 56.23 1.2K
15:00 56.30 56.30 56.30 56.30 2.2K
15:01 56.15 56.15 56.15 56.15 1.0K
15:06 55.83 55.90 55.83 55.88 1.7K
15:07 55.87 55.93 55.87 55.93 1.6K
15:08 55.86 55.86 55.81 55.81 4.1K
15:12 55.66 55.66 55.55 55.55 0.8K
15:13 55.54 55.61 55.54 55.54 2.2K
15:14 55.46 55.46 55.46 55.46 0.6K
15:15 55.37 55.50 55.37 55.47 2.2K
15:16 55.26 55.26 55.26 55.26 2.1K
15:17 55.21 55.21 55.21 55.21 2.3K
15:18 55.09 55.09 55.00 55.00 1.6K
15:21 55.31 55.31 55.27 55.27 0.7K
15:22 55.40 55.40 55.40 55.40 7.3K
15:26 55.10 55.10 55.10 55.10 0.3K
15:27 55.29 55.29 55.29 55.29 3.3K
15:28 55.15 55.15 55.15 55.15 0.3K
15:29 55.06 55.06 55.06 55.06 2.5K
15:30 55.15 55.15 55.15 55.15 0.4K
15:31 55.27 55.27 55.23 55.23 1.2K
15:32 55.21 55.21 55.21 55.21 0.1K
15:33 55.27 55.27 55.27 55.27 0.9K
15:35 55.48 55.48 55.38 55.46 0.9K
15:36 55.33 55.33 55.31 55.31 1.9K
15:37 55.31 55.31 55.31 55.31 2.5K
15:39 55.40 55.40 55.40 55.40 1.0K
15:40 55.31 55.31 55.31 55.31 1.9K
15:41 55.31 55.34 55.31 55.34 0.8K
15:42 55.41 55.44 55.41 55.44 0.6K
15:43 55.45 55.45 55.45 55.45 1.4K
15:44 55.44 55.44 55.44 55.44 1.4K
15:47 55.55 55.55 55.55 55.55 0.7K
15:48 55.57 55.72 55.57 55.72 0.8K
15:49 55.78 55.82 55.75 55.75 1.6K
15:50 55.51 55.51 55.43 55.43 0.6K
15:52 55.75 55.75 55.75 55.75 0.4K
15:53 55.72 55.72 55.62 55.62 2.6K
15:54 55.70 55.70 55.70 55.70 0.3K
15:55 55.86 55.94 55.86 55.94 0.7K
15:56 55.98 55.98 55.84 55.84 2.4K
15:57 55.81 55.81 55.81 55.81 2.5K
15:58 55.62 55.80 55.62 55.80 2.8K
15:59 56.24 56.24 56.24 56.24 28.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음