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
09:30 143.80 144.43 139.88 139.88 121.2K
09:31 139.88 144.73 139.88 144.73 2.9K
09:32 142.01 143.49 141.03 141.03 3.9K
09:33 140.82 142.00 140.82 142.00 6.1K
09:34 138.88 140.46 138.88 139.20 4.6K
09:35 140.79 140.79 139.10 139.97 7.1K
09:36 138.00 139.45 137.72 139.45 3.5K
09:37 139.40 139.40 139.07 139.07 2.7K
09:38 140.13 141.65 140.13 140.70 5.2K
09:39 140.85 141.39 139.97 141.39 4.2K
09:40 142.39 142.39 142.02 142.25 2.1K
09:41 142.54 142.54 140.82 140.82 1.9K
09:42 141.57 141.57 141.20 141.20 2.1K
09:43 143.01 144.12 143.01 143.09 4.9K
09:44 144.25 144.82 144.25 144.80 9.7K
09:45 145.45 146.96 145.45 146.96 4.7K
09:46 147.69 148.76 147.69 148.09 8.0K
09:47 148.20 149.25 148.20 149.25 3.2K
09:48 149.36 150.64 149.36 150.64 6.0K
09:49 150.09 151.21 150.09 151.21 4.7K
09:50 151.35 152.60 151.35 152.50 6.0K
09:51 152.19 152.90 152.19 152.82 7.1K
09:52 153.64 153.64 153.04 153.56 7.4K
09:53 153.94 153.97 152.85 153.97 6.8K
09:54 153.52 153.52 151.50 151.50 11.3K
09:55 151.27 151.67 151.09 151.09 6.4K
09:56 151.11 151.52 151.11 151.52 1.9K
09:57 153.02 153.14 153.02 153.06 4.3K
09:59 152.67 153.44 152.40 152.40 3.1K
10:00 153.43 153.43 152.17 152.17 2.2K
10:01 151.75 152.04 150.90 150.89 3.0K
10:02 151.25 151.25 151.25 151.25 1.9K
10:03 151.61 151.61 151.61 151.60 2.1K
10:04 152.38 152.38 152.24 152.24 1.9K
10:05 152.44 153.34 152.38 153.34 3.2K
10:06 153.63 153.63 153.63 153.63 3.3K
10:08 154.03 154.83 154.03 154.33 4.1K
10:09 154.19 155.00 154.19 155.00 4.3K
10:10 155.51 155.54 154.90 155.30 4.0K
10:11 154.83 154.83 154.38 154.62 0.5K
10:12 154.59 154.59 153.77 154.03 3.2K
10:13 154.54 154.54 154.54 154.54 1.1K
10:14 154.00 155.49 154.00 155.49 5.8K
10:15 155.10 155.10 154.19 154.19 5.2K
10:16 155.17 156.42 155.17 156.25 4.4K
10:17 156.94 156.94 156.65 156.65 3.9K
10:18 156.98 157.26 156.87 157.26 5.0K
10:19 156.84 156.84 155.10 155.10 2.3K
10:20 155.88 156.88 155.88 156.31 4.1K
10:21 155.86 155.86 155.86 155.86 0.8K
10:22 154.95 155.32 154.75 154.75 2.7K
10:23 154.99 154.99 154.99 154.99 0.4K
10:24 155.31 155.31 154.99 154.99 1.8K
10:25 155.33 155.33 155.33 155.33 1.5K
10:26 155.02 155.02 155.02 155.02 1.2K
10:28 154.60 154.60 154.60 154.60 2.5K
10:30 155.07 155.07 154.26 154.26 2.2K
10:31 154.59 154.59 154.59 154.59 0.6K
10:32 156.27 156.27 156.27 156.27 0.4K
10:33 156.09 156.63 156.09 156.63 4.4K
10:36 157.00 157.00 157.00 157.00 2.4K
10:38 156.26 156.26 155.79 155.79 1.7K
10:39 155.95 155.95 155.95 155.95 1.6K
10:40 156.91 156.91 156.91 156.91 1.7K
10:41 156.55 156.55 156.55 156.55 0.5K
10:42 155.26 155.26 154.85 154.85 2.4K
10:44 155.84 156.19 155.84 156.19 2.5K
10:45 158.00 158.00 158.00 158.00 0.8K
10:46 158.00 158.19 157.36 157.36 9.0K
10:47 157.58 158.00 157.58 158.00 2.5K
10:48 157.82 158.00 157.73 158.00 2.8K
10:49 157.95 158.61 157.95 158.60 3.3K
10:50 158.54 159.00 158.54 159.00 4.4K
10:51 158.97 158.97 158.97 158.97 1.7K
10:52 158.36 158.36 157.61 157.61 3.9K
10:53 156.28 156.29 155.98 156.29 3.3K
10:54 155.78 156.41 155.78 156.41 3.4K
10:56 157.83 157.83 157.64 157.64 0.5K
10:57 157.69 157.69 157.46 157.46 1.6K
10:58 157.73 157.73 157.73 157.73 1.6K
10:59 157.47 157.47 157.47 157.47 1.1K
11:00 157.52 157.52 157.52 157.52 1.1K
11:01 159.00 159.00 158.42 158.42 2.5K
11:02 157.91 157.91 157.65 157.67 1.7K
11:03 157.84 157.84 157.67 157.67 1.1K
11:04 157.94 157.94 157.94 157.94 0.3K
11:05 157.80 157.80 157.80 157.80 1.5K
11:06 157.96 158.50 157.96 158.50 1.9K
11:07 159.49 159.49 159.17 159.19 2.9K
11:08 159.20 159.20 159.20 159.20 1.6K
11:10 158.33 158.76 158.33 158.76 1.9K
11:12 159.75 159.87 159.75 159.87 4.0K
11:14 159.00 159.06 158.35 158.35 3.4K
11:16 159.23 159.23 159.23 159.23 1.5K
11:17 159.85 159.85 159.85 159.85 4.4K
11:18 158.33 158.33 158.33 158.32 0.5K
11:19 158.45 158.45 157.43 157.43 3.0K
11:20 158.49 158.49 158.35 158.35 2.8K
11:23 159.68 159.86 159.68 159.85 1.9K
11:24 160.17 160.17 160.07 160.07 1.7K
11:25 160.06 160.41 160.06 160.41 0.9K
11:26 160.34 160.34 159.80 159.79 2.1K
11:28 160.07 160.07 159.99 159.99 2.5K
11:29 159.97 160.40 159.97 160.40 1.5K
11:30 160.57 160.66 160.42 160.42 4.7K
11:31 159.78 159.92 159.78 159.80 1.4K
11:32 160.46 160.46 160.46 160.46 1.1K
11:33 160.45 160.65 160.45 160.64 1.9K
11:35 161.06 161.06 161.01 161.01 1.0K
11:36 161.37 161.87 161.37 161.77 7.1K
11:38 162.00 162.00 162.00 162.00 5.2K
11:40 162.54 162.54 162.54 162.54 0.6K
11:41 161.52 161.52 161.52 161.52 3.4K
11:42 162.44 162.44 162.44 162.44 1.9K
11:43 163.48 163.48 163.39 163.45 3.1K
11:44 163.79 163.79 163.79 163.79 2.7K
11:45 164.72 165.45 164.66 165.45 2.2K
11:46 166.33 166.33 164.65 164.80 3.4K
11:47 164.27 165.05 164.27 164.42 8.8K
11:48 164.75 165.25 164.75 165.25 2.3K
11:49 165.44 165.44 165.44 165.44 0.2K
11:50 166.00 166.00 165.72 165.71 2.4K
11:51 166.22 166.83 166.22 166.83 1.4K
11:52 166.51 167.67 166.51 167.67 4.8K
11:53 167.15 167.15 166.46 166.51 3.3K
11:55 167.43 167.49 167.43 167.49 1.3K
11:56 166.98 167.54 166.98 167.54 4.1K
11:57 167.97 167.97 167.83 167.83 2.4K
11:58 168.50 168.50 167.37 167.37 4.3K
11:59 167.89 167.99 167.86 167.86 7.1K
12:00 168.39 168.39 168.33 168.33 1.2K
12:01 168.50 168.50 166.89 166.89 3.4K
12:02 166.03 166.03 165.06 165.06 3.9K
12:03 165.06 165.46 165.06 165.46 0.8K
12:04 165.09 165.09 165.07 165.07 0.8K
12:05 163.76 163.76 163.76 163.76 4.8K
12:06 164.58 164.58 164.58 164.58 1.4K
12:07 165.43 165.43 165.43 165.43 1.2K
12:08 165.93 165.93 165.93 165.93 2.6K
12:09 164.67 164.67 164.67 164.67 0.6K
12:10 165.44 165.44 165.10 165.10 2.0K
12:11 165.87 165.87 165.87 165.87 0.3K
12:12 166.28 166.55 166.28 166.55 1.1K
12:13 166.46 166.46 166.46 166.46 1.5K
12:14 164.56 164.56 164.56 164.56 1.3K
12:16 165.15 165.15 165.15 165.15 1.6K
12:18 164.83 164.83 164.83 164.83 0.7K
12:19 163.91 164.05 163.91 164.05 0.9K
12:20 164.22 164.86 163.01 163.07 2.1K
12:21 163.07 163.07 162.47 162.47 2.8K
12:22 162.01 162.01 160.13 160.28 5.5K
12:23 160.35 160.35 160.18 160.18 2.8K
12:24 159.60 159.60 159.23 159.49 3.7K
12:25 159.09 159.52 159.09 159.52 2.9K
12:26 158.51 158.51 158.51 158.51 2.0K
12:27 158.87 158.87 158.83 158.83 1.4K
12:28 159.12 159.12 159.12 159.12 0.7K
12:29 160.45 160.73 160.45 160.68 2.0K
12:30 159.90 159.90 159.23 159.23 1.4K
12:31 158.19 158.19 158.19 158.19 0.8K
12:32 158.57 158.57 158.25 158.25 2.7K
12:33 159.80 159.80 159.77 159.77 1.1K
12:34 159.01 159.34 159.01 159.34 2.2K
12:35 159.17 159.17 159.17 159.17 0.4K
12:36 158.95 158.95 158.65 158.65 1.5K
12:40 159.41 159.41 159.41 159.41 0.3K
12:41 160.02 160.19 159.92 160.00 4.3K
12:42 160.11 160.43 159.91 160.21 1.5K
12:43 160.83 161.38 160.83 161.15 1.7K
12:44 160.97 161.47 160.78 161.46 3.2K
12:45 161.40 161.40 161.12 161.12 0.4K
12:46 161.02 161.02 161.02 161.02 0.8K
12:48 161.77 161.77 161.00 161.00 1.3K
12:49 161.02 161.02 161.02 161.02 0.5K
12:51 162.77 162.77 162.45 162.67 3.1K
12:54 162.64 162.64 161.95 162.05 1.4K
12:55 162.11 162.26 162.11 162.26 0.9K
12:57 162.41 162.41 162.41 162.41 0.6K
12:59 162.93 162.93 162.93 162.93 0.6K
13:00 162.05 162.05 161.62 161.69 0.7K
13:01 161.86 161.86 161.86 161.86 0.7K
13:03 160.36 160.36 160.36 160.36 0.8K
13:06 161.60 161.76 161.60 161.76 0.5K
13:07 161.75 161.75 161.75 161.75 0.6K
13:08 161.05 161.05 160.77 160.76 1.0K
13:10 161.21 161.21 161.21 161.21 1.2K
13:16 162.18 162.18 162.18 162.18 0.8K
13:19 163.03 163.03 162.46 162.46 0.8K
13:21 163.31 163.81 163.31 163.81 1.6K
13:22 164.04 164.30 164.04 164.30 1.1K
13:23 164.05 164.05 164.05 164.05 0.7K
13:24 163.81 163.81 163.81 163.81 0.4K
13:25 162.99 162.99 162.99 162.99 0.4K
13:27 163.94 163.94 163.94 163.94 1.5K
13:34 163.17 163.17 163.17 163.17 0.4K
13:35 164.50 164.50 163.71 163.71 2.2K
13:43 165.09 165.09 165.09 165.09 0.4K
13:44 164.42 164.63 164.42 164.63 0.5K
13:45 164.96 164.96 164.96 164.96 3.1K
13:48 165.24 165.24 164.77 164.77 1.8K
13:52 164.37 164.37 164.37 164.37 0.5K
13:53 163.63 163.63 163.63 163.63 0.1K
13:54 163.47 163.47 162.84 162.84 1.4K
13:56 163.69 163.69 163.69 163.69 0.8K
13:59 165.28 165.28 165.11 165.11 0.9K
14:00 165.11 165.11 165.11 165.11 7.6K
14:03 165.48 165.48 165.48 165.48 1.6K
14:11 164.66 164.66 164.66 164.66 0.7K
14:12 164.65 164.65 164.65 164.65 0.4K
14:13 165.00 165.00 165.00 165.00 0.7K
14:17 165.53 165.53 165.53 165.53 0.3K
14:18 165.69 165.69 165.69 165.69 0.9K
14:20 165.26 165.34 165.26 165.34 1.6K
14:23 163.59 163.93 163.59 163.93 0.9K
14:26 165.10 165.10 165.10 165.10 0.6K
14:28 165.10 165.10 165.10 165.10 1.0K
14:30 164.41 164.41 164.41 164.41 0.8K
14:33 164.99 164.99 164.99 164.99 1.0K
14:36 164.45 164.45 164.45 164.45 1.8K
14:38 164.12 164.12 164.12 164.12 1.0K
14:41 163.98 163.98 163.98 163.98 2.2K
14:47 163.59 163.59 163.59 163.59 1.0K
14:51 162.68 162.68 162.68 162.68 1.5K
14:52 163.39 163.39 163.39 163.39 0.3K
14:53 163.21 163.68 163.21 163.68 0.9K
14:55 164.05 164.05 164.05 164.05 0.2K
14:57 164.50 164.50 164.50 164.50 0.9K
14:59 164.60 164.60 164.52 164.52 1.0K
15:01 164.89 164.89 164.89 164.89 3.4K
15:08 165.29 165.62 165.29 165.62 1.1K
15:10 166.22 166.22 166.22 166.22 1.2K
15:13 166.06 166.06 166.06 166.06 0.3K
15:15 166.70 166.70 166.25 166.25 0.6K
15:16 166.30 166.55 166.30 166.55 0.6K
15:17 166.53 166.53 166.36 166.36 0.5K
15:18 166.16 166.16 166.16 166.16 0.3K
15:19 166.24 166.29 166.24 166.29 0.8K
15:20 166.20 166.20 165.68 166.06 2.6K
15:22 165.38 165.46 165.38 165.46 1.1K
15:23 165.38 165.73 165.38 165.73 2.8K
15:26 166.92 166.92 166.78 166.78 1.7K
15:30 166.94 166.95 166.60 166.60 0.7K
15:31 166.42 166.63 166.42 166.63 0.9K
15:34 165.86 165.86 165.86 165.86 1.4K
15:38 164.17 164.17 164.17 164.17 0.4K
15:39 164.18 164.18 164.18 164.18 1.1K
15:42 163.93 163.93 163.51 163.51 0.9K
15:45 164.19 164.19 163.75 163.75 3.1K
15:46 163.60 163.60 163.60 163.60 0.4K
15:47 163.33 163.33 163.16 163.16 1.8K
15:50 164.48 164.48 164.48 164.48 0.7K
15:51 164.64 164.64 164.37 164.37 1.6K
15:53 163.43 163.43 163.43 163.43 0.4K
15:54 163.15 163.15 163.15 163.15 0.6K
15:55 163.77 163.87 163.77 163.87 0.3K
15:56 163.95 163.95 163.95 163.95 0.2K
15:57 163.66 163.66 162.85 162.85 1.9K
15:59 162.73 163.00 162.71 162.71 18.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음