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
09:30 110.03 111.40 110.03 110.27 48.6K
09:31 108.70 110.48 108.70 109.32 2.6K
09:32 109.06 109.06 109.06 109.06 0.8K
09:33 108.95 108.95 108.21 108.68 1.9K
09:34 108.58 108.64 108.26 108.26 2.4K
09:35 109.38 109.38 108.15 108.27 3.3K
09:36 107.71 107.78 106.77 107.74 12.7K
09:37 106.90 107.00 105.58 105.58 9.5K
09:38 105.27 105.55 104.25 104.27 31.9K
09:39 104.37 105.11 104.37 105.00 21.4K
09:40 104.89 107.31 104.89 106.10 11.8K
09:41 105.33 106.49 105.33 106.49 3.6K
09:42 106.25 106.25 106.03 106.03 2.2K
09:43 105.27 105.67 105.27 105.67 6.5K
09:44 104.79 104.79 104.34 104.34 7.6K
09:45 103.91 105.16 103.91 105.16 1.7K
09:46 105.86 106.13 105.86 106.13 1.2K
09:47 106.31 106.47 106.31 106.47 3.5K
09:50 106.14 106.14 104.87 104.87 3.7K
09:51 105.18 105.18 105.18 105.18 1.8K
09:52 104.96 104.96 104.96 104.96 3.6K
09:53 105.94 105.94 105.94 105.94 0.5K
09:54 106.46 106.46 106.28 106.28 2.6K
09:55 105.88 105.88 105.88 105.88 0.6K
09:56 106.85 106.85 106.84 106.84 4.3K
09:57 108.08 108.08 108.08 108.08 0.6K
09:58 107.46 107.98 107.46 107.98 1.6K
10:00 107.98 108.09 107.98 108.09 2.6K
10:01 108.55 108.55 108.55 108.55 3.7K
10:02 108.19 108.39 108.19 108.39 0.5K
10:03 108.03 108.03 107.55 107.55 2.8K
10:04 107.59 107.92 107.59 107.92 0.9K
10:05 107.54 107.54 107.54 107.54 0.8K
10:06 106.55 107.10 105.74 105.74 21.4K
10:10 105.91 105.91 105.91 105.90 0.5K
10:11 105.55 105.55 105.10 105.10 2.7K
10:12 105.30 105.31 105.04 105.04 3.5K
10:14 104.93 105.20 104.93 105.20 1.2K
10:15 104.79 105.11 104.79 105.08 2.8K
10:16 104.46 104.46 104.46 104.46 0.2K
10:17 104.51 104.90 104.51 104.90 3.2K
10:18 106.05 106.05 106.05 106.05 0.2K
10:19 105.93 106.04 105.49 105.49 3.1K
10:23 105.33 105.33 105.33 105.33 1.3K
10:25 105.49 105.49 105.49 105.49 0.6K
10:27 104.95 104.95 104.75 104.75 0.6K
10:28 105.65 105.65 105.65 105.65 0.6K
10:30 104.80 104.80 104.80 104.80 1.2K
10:32 105.51 105.51 105.51 105.51 1.0K
10:34 105.73 105.73 105.73 105.73 0.7K
10:36 106.05 106.05 106.05 106.05 0.4K
10:38 106.22 106.22 106.20 106.20 2.3K
10:39 106.12 106.12 106.12 106.12 0.9K
10:41 106.52 106.52 106.44 106.44 1.5K
10:43 106.85 106.85 106.85 106.85 0.2K
10:44 106.50 106.50 106.50 106.50 1.5K
10:45 106.71 106.71 106.55 106.55 1.5K
10:47 106.65 106.65 106.65 106.65 1.0K
10:48 107.73 107.73 107.72 107.72 1.6K
10:49 107.87 108.20 107.87 108.20 2.6K
10:51 108.46 108.46 108.46 108.46 0.8K
10:52 108.31 108.79 108.31 108.79 1.3K
10:53 108.78 108.78 108.35 108.35 1.9K
10:55 108.87 108.87 108.76 108.76 1.8K
10:56 109.38 109.38 109.38 109.38 0.6K
10:57 109.33 109.33 109.33 109.33 0.9K
10:59 108.92 108.92 108.43 108.43 1.1K
11:00 108.30 108.54 108.20 108.20 5.1K
11:01 107.75 107.75 107.75 107.75 0.2K
11:02 107.81 107.81 107.62 107.62 1.2K
11:04 107.71 107.71 107.71 107.71 1.1K
11:06 108.97 108.97 108.97 108.97 0.3K
11:07 108.40 108.40 108.40 108.40 0.5K
11:09 107.89 107.89 107.89 107.89 0.9K
11:11 108.37 108.37 108.37 108.37 0.7K
11:12 107.66 107.66 107.66 107.66 3.9K
11:13 107.35 107.35 107.35 107.35 0.2K
11:14 107.35 107.35 107.35 107.35 0.7K
11:16 107.76 107.76 107.52 107.52 0.4K
11:17 107.20 107.62 107.20 107.62 1.0K
11:18 107.66 107.66 107.66 107.66 1.7K
11:19 108.52 108.52 108.52 108.51 0.6K
11:20 108.83 108.83 108.74 108.74 1.3K
11:22 108.55 108.55 108.55 108.55 1.0K
11:27 107.96 107.96 107.96 107.96 0.6K
11:30 108.70 108.70 108.70 108.70 1.0K
11:31 108.67 108.67 108.67 108.67 1.4K
11:37 108.87 108.87 108.87 108.87 0.7K
11:39 109.65 110.10 109.65 110.10 2.1K
11:40 109.79 109.79 109.79 109.79 1.3K
11:42 109.88 110.00 109.88 110.00 2.0K
11:47 109.67 109.67 109.67 109.67 0.3K
11:48 109.67 109.67 109.67 109.67 0.7K
11:49 109.64 109.64 109.64 109.64 1.7K
11:52 109.66 109.66 109.66 109.66 0.5K
11:53 110.11 110.11 110.11 110.11 0.2K
11:54 109.70 109.70 109.70 109.70 2.1K
12:03 110.78 110.78 110.78 110.78 1.4K
12:07 110.78 111.20 110.78 111.01 3.4K
12:08 111.11 111.15 111.11 111.15 4.1K
12:14 111.03 111.03 111.03 111.03 0.7K
12:16 110.57 110.57 110.57 110.57 3.0K
12:19 111.73 111.73 111.73 111.73 0.5K
12:20 111.92 112.45 111.92 112.45 3.9K
12:22 111.83 111.83 111.83 111.83 3.9K
12:23 111.38 111.38 111.38 111.38 1.8K
12:26 111.82 111.82 111.82 111.82 0.5K
12:27 112.00 112.00 112.00 112.00 4.2K
12:29 112.18 112.18 112.18 112.18 0.5K
12:30 112.18 112.24 112.18 112.24 3.3K
12:37 111.63 111.63 111.63 111.63 0.3K
12:38 111.72 111.72 111.72 111.72 0.3K
12:39 111.45 111.45 111.45 111.45 1.1K
12:41 112.03 112.42 112.03 112.42 0.6K
12:43 111.53 111.53 111.53 111.53 1.3K
12:50 111.35 111.73 111.35 111.73 0.9K
12:52 111.39 111.39 111.39 111.39 2.2K
12:56 111.77 111.86 111.77 111.86 1.2K
12:58 111.23 111.48 111.23 111.48 0.6K
12:59 111.63 111.63 111.63 111.62 0.8K
13:01 111.87 111.87 111.87 111.87 0.5K
13:02 111.76 111.76 111.76 111.76 0.7K
13:05 111.53 111.53 111.53 111.53 2.7K
13:08 111.38 111.38 111.38 111.38 1.7K
13:12 111.65 111.65 111.65 111.65 1.2K
13:17 111.90 111.90 111.90 111.90 0.5K
13:21 111.17 111.17 111.17 111.17 0.5K
13:23 111.55 111.55 111.55 111.55 0.6K
13:25 112.33 112.33 112.33 112.33 0.7K
13:31 111.88 111.88 111.88 111.88 1.9K
13:37 113.20 113.20 113.20 113.20 0.2K
13:38 113.30 113.55 113.30 113.55 2.1K
13:39 113.53 113.83 113.53 113.83 1.1K
13:40 114.18 114.18 114.11 114.11 1.8K
13:41 114.28 114.28 113.92 113.92 1.9K
13:42 113.90 113.90 113.90 113.90 0.8K
13:45 114.17 114.18 114.17 114.18 1.8K
13:46 114.50 114.69 114.43 114.62 3.5K
13:47 114.68 114.76 114.68 114.76 3.3K
13:52 113.01 113.01 113.01 113.01 0.6K
13:56 113.42 113.42 113.42 113.42 1.1K
14:02 113.78 113.78 113.78 113.78 0.4K
14:03 114.41 114.41 114.41 114.41 0.3K
14:04 114.74 114.74 114.74 114.74 0.1K
14:05 115.00 115.15 114.99 115.11 1.3K
14:06 115.48 115.83 115.48 115.83 6.5K
14:07 116.06 116.20 115.90 116.20 3.2K
14:08 116.30 116.30 116.06 116.06 0.6K
14:09 116.39 116.63 116.39 116.52 4.7K
14:10 116.39 116.98 116.39 116.98 4.2K
14:11 117.00 117.99 117.00 117.99 3.1K
14:12 118.01 118.01 117.84 117.92 0.9K
14:13 117.36 117.68 117.36 117.68 0.8K
14:14 117.82 117.82 117.82 117.82 2.6K
14:15 117.59 117.97 117.59 117.97 1.9K
14:16 117.71 117.88 117.65 117.88 1.3K
14:17 117.84 118.21 117.78 117.78 2.1K
14:22 118.00 118.50 117.97 118.28 2.0K
14:23 118.22 118.22 118.22 118.22 0.9K
14:27 118.06 118.06 118.06 118.06 2.4K
14:29 118.00 118.09 118.00 118.09 2.9K
14:30 117.00 117.12 117.00 117.12 4.0K
14:32 118.05 118.05 118.05 118.05 0.4K
14:33 118.30 118.30 118.30 118.30 0.9K
14:34 118.35 118.35 118.35 118.35 1.1K
14:36 118.78 118.89 118.78 118.89 0.8K
14:37 118.66 118.90 118.61 118.90 2.2K
14:38 119.11 119.11 119.05 119.05 3.6K
14:39 119.31 119.31 119.31 119.31 1.5K
14:40 119.65 120.00 119.65 119.74 5.5K
14:41 120.34 120.76 120.34 120.76 1.4K
14:42 120.55 121.35 120.55 121.32 2.8K
14:43 121.57 121.81 121.57 121.81 1.1K
14:44 121.94 121.94 121.32 121.32 7.0K
14:45 121.26 121.50 121.26 121.31 1.3K
14:46 121.00 121.00 120.88 120.88 0.7K
14:47 120.62 121.63 120.62 121.63 2.5K
14:48 121.13 121.13 120.87 120.87 1.5K
14:49 121.32 121.32 121.32 121.32 0.8K
14:50 121.28 121.28 121.28 121.28 0.2K
14:51 121.35 121.35 121.35 121.35 0.9K
14:52 120.46 120.46 120.46 120.46 0.5K
14:53 120.86 120.96 120.86 120.96 1.3K
14:54 121.42 121.42 121.42 121.42 0.7K
14:56 121.71 121.71 121.71 121.71 2.0K
14:57 121.91 121.91 121.73 121.73 1.7K
14:58 122.20 122.20 122.04 122.04 1.3K
15:01 122.23 122.23 122.23 122.23 0.1K
15:02 122.41 122.77 122.41 122.50 2.8K
15:03 122.63 122.66 122.24 122.66 1.6K
15:04 122.99 122.99 122.60 122.60 6.2K
15:08 123.19 123.19 123.19 123.19 1.3K
15:09 123.49 123.74 123.35 123.35 1.4K
15:10 123.40 123.58 123.33 123.58 1.5K
15:11 123.65 123.65 123.65 123.65 0.6K
15:12 124.04 124.04 124.04 124.04 0.5K
15:13 124.11 124.11 123.65 123.65 2.8K
15:16 124.42 124.42 124.42 124.42 1.9K
15:17 124.42 124.56 124.42 124.56 3.6K
15:22 125.19 125.19 125.19 125.19 1.2K
15:25 124.62 124.62 124.62 124.62 0.3K
15:26 124.61 124.61 124.61 124.61 1.4K
15:27 124.16 124.16 123.84 124.01 0.9K
15:28 123.63 124.08 123.63 124.08 3.2K
15:29 123.90 123.90 123.90 123.90 0.5K
15:30 124.04 124.04 123.56 123.56 0.8K
15:31 122.58 122.58 121.93 121.93 2.3K
15:32 121.85 121.85 121.83 121.83 2.5K
15:33 121.50 121.74 121.42 121.74 0.9K
15:34 121.88 121.88 121.88 121.88 0.7K
15:35 122.12 122.12 121.98 121.98 1.2K
15:36 121.95 121.95 121.94 121.94 1.5K
15:37 121.42 121.42 121.42 121.42 0.6K
15:38 121.05 121.40 121.05 121.40 0.6K
15:39 121.25 121.25 121.25 121.25 1.7K
15:40 121.84 121.84 121.84 121.84 0.6K
15:41 121.35 121.35 121.35 121.35 0.3K
15:43 121.24 121.28 121.20 121.28 2.5K
15:47 122.11 122.11 121.77 121.77 0.6K
15:48 122.35 122.35 122.35 122.35 0.4K
15:50 121.05 121.05 120.06 120.22 3.0K
15:51 121.35 121.35 121.35 121.35 0.9K
15:52 121.43 121.43 121.43 121.43 1.6K
15:53 121.29 121.29 120.84 120.84 1.2K
15:54 121.07 121.07 121.07 121.07 1.7K
15:55 121.86 121.86 121.86 121.86 0.7K
15:57 121.42 122.00 121.42 122.00 2.0K
15:58 122.21 122.50 122.21 122.33 2.4K
15:59 122.37 123.47 122.37 123.47 28.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음