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 60.13 60.37 60.13 60.17 35.5K
09:31 60.16 60.16 59.51 59.62 6.0K
09:32 59.56 60.24 59.05 60.24 5.2K
09:33 60.13 60.14 59.93 59.95 4.3K
09:34 59.79 59.79 59.79 59.79 1.5K
09:36 59.63 59.63 59.63 59.63 2.8K
09:38 58.93 59.18 58.91 58.91 4.8K
09:39 58.82 58.82 58.72 58.72 5.4K
09:40 58.85 58.85 58.74 58.74 1.4K
09:41 58.44 58.85 58.32 58.85 5.3K
09:42 58.97 58.97 58.89 58.89 2.2K
09:43 58.76 58.76 58.76 58.76 1.4K
09:44 59.06 59.06 59.06 59.06 4.7K
09:46 58.50 58.81 58.50 58.81 2.8K
09:47 58.52 58.52 58.52 58.52 1.2K
09:48 58.66 58.73 58.65 58.73 2.7K
09:49 59.39 59.39 59.39 59.39 0.5K
09:50 59.20 59.56 59.09 59.36 5.5K
09:52 59.24 59.24 58.74 58.84 6.8K
09:53 58.70 58.70 58.43 58.56 4.6K
09:54 58.51 58.51 58.49 58.49 0.6K
09:55 58.30 58.30 58.14 58.23 9.2K
09:57 58.44 58.44 58.44 58.44 2.8K
09:58 58.17 58.19 58.17 58.19 3.2K
10:00 58.25 58.25 58.25 58.25 0.5K
10:01 57.68 57.95 57.39 57.39 5.4K
10:02 57.54 58.02 57.54 58.01 3.7K
10:03 58.01 58.01 58.00 58.00 2.1K
10:04 58.25 58.43 58.13 58.43 1.3K
10:05 58.29 58.29 58.29 58.29 2.0K
10:06 58.13 58.13 58.13 58.13 2.9K
10:07 57.91 57.99 57.89 57.99 1.0K
10:08 58.00 58.00 57.84 57.84 0.4K
10:09 57.87 58.11 57.84 58.11 3.3K
10:10 58.39 58.48 58.26 58.48 0.8K
10:11 58.56 58.56 58.35 58.35 3.1K
10:12 58.25 58.25 58.25 58.25 0.5K
10:13 58.41 58.52 58.41 58.52 1.3K
10:15 57.92 57.92 57.92 57.92 3.8K
10:16 57.51 57.51 57.51 57.51 2.0K
10:17 56.84 57.00 56.84 57.00 2.5K
10:18 56.64 56.68 56.44 56.44 2.3K
10:19 56.09 56.17 56.09 56.09 2.6K
10:20 56.77 57.25 56.77 57.25 3.2K
10:21 57.06 57.06 57.00 57.00 1.1K
10:22 57.19 57.19 57.18 57.18 4.6K
10:23 56.40 56.40 56.40 56.40 0.3K
10:24 56.33 56.33 56.15 56.15 2.3K
10:25 56.26 56.43 56.13 56.13 7.9K
10:26 55.89 55.90 55.89 55.90 1.4K
10:27 56.50 56.50 56.50 56.50 0.8K
10:28 56.10 56.10 55.62 55.62 2.7K
10:29 55.70 55.70 55.57 55.57 1.5K
10:30 55.61 55.89 55.59 55.89 2.3K
10:32 55.89 55.89 55.77 55.77 1.5K
10:33 55.68 55.68 55.62 55.62 3.2K
10:34 55.62 55.62 55.62 55.62 1.7K
10:36 55.66 56.02 55.66 56.02 1.1K
10:37 55.95 55.95 55.66 55.66 3.0K
10:38 55.80 55.80 55.80 55.80 0.2K
10:39 55.80 55.87 55.80 55.87 2.5K
10:40 55.81 55.97 55.81 55.97 2.1K
10:42 55.97 55.97 55.97 55.97 1.1K
10:43 55.70 55.70 55.70 55.70 1.0K
10:44 55.57 55.57 55.51 55.51 2.9K
10:45 55.50 55.50 55.26 55.26 3.8K
10:46 55.09 55.10 55.00 55.00 6.8K
10:47 55.07 55.13 55.05 55.13 6.2K
10:48 54.89 54.89 54.86 54.86 5.5K
10:50 54.59 54.59 54.59 54.59 0.5K
10:51 54.63 54.80 54.63 54.80 3.4K
10:52 55.28 55.28 55.28 55.28 0.8K
10:53 55.65 55.65 55.65 55.65 0.5K
10:54 55.83 56.00 55.83 55.96 3.9K
10:55 56.20 56.20 56.20 56.20 2.7K
10:56 56.44 56.50 56.26 56.36 5.8K
10:57 56.29 56.29 56.29 56.29 0.8K
10:58 56.25 56.25 56.25 56.25 1.4K
11:01 55.67 55.67 55.67 55.67 0.7K
11:02 55.44 55.44 55.04 55.15 1.9K
11:03 55.29 55.29 55.28 55.28 3.1K
11:05 55.12 55.12 55.12 55.12 0.5K
11:06 55.74 55.74 55.74 55.74 0.7K
11:08 55.85 55.85 55.73 55.73 3.3K
11:11 55.42 55.42 55.42 55.42 2.9K
11:13 55.79 56.02 55.79 56.02 2.7K
11:14 56.20 56.30 56.20 56.30 0.6K
11:15 56.35 56.60 56.35 56.60 1.8K
11:16 56.36 56.65 56.36 56.65 3.3K
11:19 56.32 56.32 56.32 56.32 0.7K
11:21 56.47 56.47 56.36 56.36 0.4K
11:22 56.44 56.44 56.44 56.44 0.7K
11:23 56.41 56.62 56.41 56.62 0.6K
11:24 56.53 56.53 56.53 56.53 2.8K
11:25 56.54 56.54 56.47 56.47 0.5K
11:26 56.41 56.41 56.23 56.23 3.4K
11:28 56.59 56.81 56.59 56.81 3.8K
11:29 56.91 56.93 56.73 56.86 3.7K
11:30 56.73 56.73 56.73 56.73 0.7K
11:32 56.71 56.71 56.71 56.71 0.9K
11:33 56.94 56.94 56.90 56.90 0.3K
11:34 56.81 56.81 56.81 56.81 0.1K
11:35 56.98 57.11 56.98 57.11 3.8K
11:36 57.23 57.23 57.23 57.23 1.5K
11:37 57.07 57.07 57.07 57.07 0.6K
11:38 57.26 57.26 57.17 57.17 3.6K
11:40 57.43 57.45 57.43 57.45 5.1K
11:42 57.62 57.62 57.62 57.62 0.3K
11:43 57.96 57.96 57.96 57.96 4.1K
11:45 57.82 57.82 57.82 57.82 3.1K
11:46 57.57 57.57 57.57 57.57 0.9K
11:48 57.61 57.61 57.61 57.61 0.8K
11:50 57.82 57.84 57.82 57.84 2.0K
11:53 57.93 57.93 57.93 57.93 0.2K
11:54 57.66 57.66 57.66 57.66 0.5K
11:55 58.21 58.21 58.21 58.21 2.9K
11:58 58.03 58.03 58.03 58.03 4.3K
12:00 58.35 58.35 58.35 58.35 0.3K
12:01 58.29 58.29 58.26 58.27 0.9K
12:06 57.87 57.87 57.87 57.87 0.7K
12:07 57.83 57.83 57.83 57.83 0.1K
12:10 58.17 58.17 58.17 58.17 0.5K
12:11 58.25 58.25 58.25 58.25 1.7K
12:16 58.49 58.53 58.49 58.53 2.3K
12:19 58.33 58.33 58.33 58.33 0.2K
12:20 58.05 58.05 58.05 58.05 0.3K
12:21 58.07 58.07 58.07 58.07 0.1K
12:22 58.13 58.13 58.13 58.13 0.4K
12:23 57.97 57.97 57.97 57.97 0.3K
12:25 58.08 58.08 58.08 58.08 0.6K
12:28 58.08 58.08 58.08 58.08 0.3K
12:29 57.81 57.81 57.78 57.78 2.5K
12:30 57.80 57.80 57.80 57.80 0.4K
12:31 58.19 58.19 58.19 58.19 1.4K
12:35 57.57 57.57 57.57 57.57 0.9K
12:36 57.66 57.66 57.51 57.51 0.5K
12:37 57.53 57.53 57.53 57.53 1.6K
12:42 58.08 58.08 58.08 58.08 0.5K
12:44 58.22 58.22 58.22 58.22 0.2K
12:45 58.08 58.08 58.08 58.08 0.3K
12:46 58.44 58.44 58.44 58.44 0.3K
12:47 58.28 58.28 58.28 58.28 1.2K
12:48 58.03 58.03 58.03 58.03 1.1K
12:51 58.50 58.50 58.36 58.36 1.0K
12:53 58.61 58.61 58.61 58.61 0.6K
12:54 58.60 58.60 58.51 58.55 1.2K
12:57 58.63 58.63 58.63 58.63 1.4K
12:58 58.77 58.77 58.77 58.77 0.2K
12:59 58.81 58.81 58.81 58.81 4.2K
13:05 58.58 58.58 58.58 58.58 1.4K
13:08 59.21 59.21 59.21 59.21 1.1K
13:11 59.36 59.36 59.36 59.36 0.4K
13:12 59.54 59.54 59.54 59.54 1.4K
13:13 59.57 59.57 59.57 59.57 0.8K
13:14 59.67 59.67 59.59 59.59 3.3K
13:16 60.10 60.10 60.10 60.10 1.5K
13:17 59.46 59.64 59.46 59.64 1.8K
13:19 59.42 59.42 59.41 59.41 3.0K
13:22 59.84 59.84 59.84 59.84 2.0K
13:23 59.90 59.90 59.90 59.90 0.3K
13:25 59.74 59.74 59.57 59.57 3.4K
13:26 59.49 59.49 59.49 59.49 1.2K
13:27 59.51 59.51 59.51 59.51 0.5K
13:29 59.24 59.24 59.24 59.24 1.2K
13:30 59.52 59.52 59.52 59.52 0.6K
13:31 59.58 59.58 59.30 59.30 2.9K
13:35 59.33 59.33 59.33 59.33 0.5K
13:39 58.96 58.96 58.96 58.96 1.5K
13:42 58.66 58.66 58.66 58.66 1.4K
13:43 58.40 58.40 58.40 58.40 0.4K
13:44 58.46 58.48 58.46 58.48 2.1K
13:47 58.70 58.70 58.70 58.70 1.4K
13:53 58.72 58.72 58.72 58.72 0.5K
13:56 58.43 58.43 58.43 58.43 0.4K
14:01 58.62 58.62 58.62 58.62 0.3K
14:03 58.48 58.48 58.48 58.48 0.4K
14:08 58.14 58.14 58.14 58.14 2.4K
14:15 58.56 58.56 58.56 58.56 0.2K
14:18 58.63 58.65 58.63 58.65 0.5K
14:21 58.98 59.07 58.98 59.07 3.5K
14:22 58.89 58.89 58.86 58.86 5.6K
14:25 58.60 58.60 58.60 58.60 2.8K
14:31 59.18 59.18 58.85 58.85 1.8K
14:32 58.72 58.72 58.72 58.72 0.4K
14:34 58.39 58.39 58.39 58.39 0.1K
14:35 58.44 58.44 58.44 58.44 0.1K
14:36 58.30 58.30 58.30 58.30 0.8K
14:39 58.23 58.23 58.23 58.23 0.5K
14:43 58.28 58.28 58.28 58.28 0.5K
14:45 58.44 58.44 58.44 58.44 2.5K
14:46 58.34 58.34 58.34 58.34 2.8K
14:48 58.53 58.53 58.53 58.53 3.0K
14:50 58.40 58.40 58.40 58.40 0.4K
14:51 58.36 58.36 58.36 58.36 0.6K
14:57 58.59 58.59 58.59 58.59 2.6K
14:59 58.50 58.50 58.50 58.50 3.5K
15:01 58.57 58.57 58.35 58.51 3.0K
15:04 58.50 58.50 58.50 58.49 1.0K
15:05 58.65 58.65 58.65 58.65 0.3K
15:06 58.66 58.66 58.66 58.66 0.4K
15:11 58.95 59.13 58.95 59.13 0.7K
15:13 58.97 58.97 58.97 58.97 0.3K
15:17 59.46 59.46 59.34 59.34 5.6K
15:20 59.30 59.30 59.30 59.30 0.9K
15:24 59.15 59.15 59.15 59.15 0.2K
15:30 59.03 59.03 59.03 59.03 0.4K
15:32 58.85 58.85 58.85 58.85 0.5K
15:33 58.66 58.66 58.66 58.66 1.0K
15:38 58.67 58.67 58.67 58.67 0.2K
15:39 58.67 58.67 58.67 58.67 0.2K
15:40 58.61 58.61 58.61 58.61 1.2K
15:50 58.31 58.31 58.31 58.31 2.1K
15:55 58.45 58.45 58.45 58.45 0.6K
15:57 58.30 58.30 58.30 58.30 0.2K
15:58 58.27 58.27 58.22 58.22 1.1K
15:59 58.11 58.14 58.11 58.14 2.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음