Defiance Daily Target 2X Long RGTI ETF (RGTX)

RGTX
🏛️ 미국 →
162.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 65.56 66.04 64.50 64.50 59.8K
09:31 64.69 67.00 64.33 67.00 7.1K
09:32 67.08 67.08 63.16 63.50 7.7K
09:33 63.64 64.33 63.20 63.20 10.2K
09:34 63.80 63.80 63.20 63.20 4.2K
09:35 62.76 63.99 62.76 63.99 3.6K
09:36 63.61 63.61 63.36 63.44 8.7K
09:37 64.16 64.16 63.77 63.77 8.0K
09:38 64.26 64.26 63.78 63.78 1.8K
09:39 64.56 64.83 64.44 64.62 5.1K
09:40 63.80 63.80 63.80 63.80 0.6K
09:41 62.90 63.22 62.86 62.86 6.1K
09:42 63.17 63.17 63.17 63.17 8.4K
09:43 63.02 63.02 62.71 62.71 2.6K
09:44 62.34 62.34 62.08 62.08 0.9K
09:45 62.39 62.82 62.39 62.41 2.7K
09:46 63.04 63.58 62.87 63.58 5.8K
09:47 63.42 63.42 63.42 63.42 1.3K
09:48 63.60 63.60 63.60 63.60 1.1K
09:49 63.45 63.45 63.45 63.45 2.2K
09:51 64.40 64.40 64.36 64.36 2.0K
09:52 64.64 64.80 64.62 64.62 4.7K
09:53 64.85 65.33 64.85 65.33 2.8K
09:54 65.41 65.95 65.41 65.82 1.7K
09:55 65.75 65.99 65.75 65.82 9.1K
09:56 65.74 65.88 65.54 65.54 6.6K
09:57 65.49 65.98 65.49 65.98 8.7K
09:58 66.50 67.25 66.45 67.25 11.1K
09:59 66.80 67.13 66.80 67.08 2.6K
10:00 67.08 67.08 65.96 65.96 10.5K
10:01 66.07 66.27 66.07 66.27 2.8K
10:02 65.99 66.01 65.50 65.73 3.5K
10:03 65.99 65.99 65.71 65.71 2.1K
10:04 65.68 65.68 65.68 65.68 0.5K
10:05 65.43 65.49 65.43 65.49 2.0K
10:06 65.57 65.62 65.57 65.62 2.4K
10:07 65.62 65.62 65.53 65.53 0.4K
10:08 66.00 66.33 66.00 66.33 4.8K
10:09 66.13 66.43 66.13 66.33 4.5K
10:10 66.33 66.33 66.32 66.32 7.2K
10:11 66.28 66.39 66.28 66.36 11.9K
10:12 66.28 66.28 66.11 66.11 53.9K
10:13 65.32 65.58 65.32 65.58 0.9K
10:14 66.00 66.00 66.00 66.00 3.1K
10:17 65.93 65.93 65.93 65.93 2.8K
10:19 66.47 66.47 66.47 66.47 0.9K
10:20 66.41 66.41 66.41 66.41 2.1K
10:21 66.41 66.45 66.41 66.45 1.9K
10:23 65.70 65.70 65.62 65.62 1.5K
10:24 65.57 65.57 65.57 65.57 0.7K
10:25 65.58 65.58 65.58 65.58 1.9K
10:28 64.60 65.14 64.60 65.14 2.3K
10:30 64.86 65.42 64.86 65.42 3.1K
10:32 65.13 65.13 65.13 65.13 0.9K
10:34 64.93 64.93 64.93 64.93 1.9K
10:36 64.78 64.78 64.78 64.78 1.9K
10:37 65.26 65.26 65.26 65.26 3.1K
10:38 65.26 65.33 65.26 65.33 1.7K
10:40 64.60 64.60 64.60 64.60 0.7K
10:41 64.52 64.57 64.52 64.56 2.1K
10:42 64.83 64.83 64.83 64.83 0.4K
10:43 64.84 64.84 64.84 64.84 1.9K
10:44 64.91 64.91 64.91 64.91 0.3K
10:45 64.64 64.68 64.45 64.68 2.0K
10:46 65.07 65.07 64.92 64.92 2.6K
10:47 64.72 64.72 64.72 64.72 0.2K
10:48 64.96 64.96 64.96 64.96 0.4K
10:49 65.11 65.11 65.11 65.11 0.5K
10:50 65.30 65.30 65.30 65.30 0.5K
10:52 65.21 65.21 65.14 65.14 1.2K
10:54 64.21 64.21 64.14 64.14 5.2K
10:55 64.11 64.11 64.11 64.11 1.1K
10:56 65.02 65.18 65.02 65.18 0.8K
10:57 64.84 64.84 64.84 64.84 0.8K
10:59 64.78 64.78 64.78 64.78 1.2K
11:00 64.72 64.72 64.72 64.72 3.8K
11:07 64.35 64.35 64.20 64.20 1.8K
11:10 64.20 64.20 64.20 64.20 0.5K
11:11 64.40 64.40 64.40 64.40 0.6K
11:12 64.84 64.84 64.84 64.84 2.6K
11:19 64.03 64.03 64.03 64.03 0.9K
11:20 64.48 64.48 64.48 64.48 0.7K
11:24 64.77 64.77 64.77 64.77 0.7K
11:25 65.39 65.39 65.39 65.39 0.6K
11:26 65.70 65.91 65.70 65.91 1.2K
11:27 65.90 65.91 65.79 65.79 3.5K
11:28 65.79 65.79 65.79 65.79 0.6K
11:29 65.51 65.51 65.51 65.51 0.7K
11:30 65.32 65.32 65.32 65.32 0.9K
11:33 65.10 65.25 65.10 65.25 5.3K
11:36 65.76 65.76 65.76 65.76 2.1K
11:39 66.17 66.17 66.15 66.15 1.8K
11:41 65.70 65.70 65.70 65.70 0.3K
11:42 65.40 65.40 64.89 64.89 1.8K
11:43 64.91 64.91 64.91 64.91 0.6K
11:44 64.95 64.97 64.95 64.97 0.8K
11:45 64.65 64.65 64.60 64.60 1.9K
11:47 64.79 65.01 64.79 65.01 1.2K
11:48 64.95 64.95 64.61 64.61 2.5K
11:49 64.70 64.70 64.70 64.70 3.2K
11:54 64.40 64.40 64.40 64.40 0.8K
11:55 64.75 64.75 64.75 64.75 2.5K
12:02 64.49 64.49 64.49 64.49 0.4K
12:04 64.41 64.41 64.41 64.41 1.2K
12:06 64.84 65.05 64.84 65.05 3.8K
12:10 65.44 65.44 65.40 65.40 1.9K
12:17 65.01 65.01 65.01 65.01 0.1K
12:18 64.95 65.00 64.95 65.00 3.7K
12:19 64.84 64.84 64.84 64.84 3.1K
12:23 64.01 64.01 64.01 64.01 2.5K
12:24 63.84 63.84 63.84 63.84 2.5K
12:28 64.02 64.02 64.02 64.02 0.6K
12:32 64.14 64.19 64.14 64.19 1.1K
12:34 64.48 64.48 64.48 64.48 0.3K
12:35 64.81 65.05 64.81 65.02 1.2K
12:36 64.90 64.90 64.90 64.90 2.7K
12:43 63.89 63.89 63.89 63.89 1.9K
12:45 63.74 63.74 63.74 63.74 0.4K
12:46 63.50 63.50 63.50 63.50 0.8K
12:50 63.92 63.92 63.92 63.92 2.8K
12:52 64.01 64.01 64.01 64.01 0.6K
12:55 63.59 64.00 63.59 64.00 4.5K
13:01 64.20 64.50 64.20 64.50 2.6K
13:02 64.48 64.48 64.48 64.48 0.2K
13:03 64.81 64.81 64.81 64.81 0.1K
13:04 64.93 64.93 64.93 64.93 0.5K
13:05 65.27 65.40 65.22 65.40 4.6K
13:06 65.31 65.31 65.20 65.20 0.6K
13:07 65.20 65.30 65.20 65.30 1.2K
13:09 65.51 65.60 65.46 65.60 1.6K
13:10 65.54 65.54 65.29 65.29 1.5K
13:11 65.20 65.25 65.20 65.25 2.0K
13:13 65.80 65.80 65.80 65.80 0.6K
13:14 65.72 65.79 65.63 65.63 1.1K
13:15 65.76 65.76 65.76 65.76 1.2K
13:16 66.07 66.07 65.71 65.71 0.7K
13:18 65.64 65.72 65.64 65.72 1.3K
13:20 65.20 65.20 65.20 65.20 1.2K
13:25 64.73 64.73 64.73 64.73 0.3K
13:26 65.11 65.11 65.11 65.11 0.4K
13:27 65.24 65.24 65.24 65.24 0.5K
13:28 65.34 65.34 65.30 65.30 0.8K
13:30 65.78 65.78 65.78 65.78 1.9K
13:33 65.78 65.78 65.78 65.78 1.7K
13:35 65.66 65.66 65.51 65.51 1.7K
13:37 64.96 64.96 64.94 64.94 1.0K
13:39 65.12 65.12 65.12 65.12 1.4K
13:45 65.53 65.56 65.53 65.56 2.5K
13:50 66.24 66.24 66.24 66.24 0.9K
13:51 66.04 66.04 66.04 66.04 0.5K
13:55 66.37 66.37 66.37 66.37 1.3K
13:56 66.47 66.47 66.46 66.46 3.2K
13:57 66.51 66.51 66.51 66.51 1.0K
13:58 66.53 66.53 66.53 66.53 1.3K
14:01 66.19 66.19 66.19 66.19 0.6K
14:05 66.54 66.54 66.54 66.54 0.3K
14:06 66.20 66.20 66.20 66.20 1.5K
14:07 65.98 66.00 65.98 65.99 2.1K
14:09 66.68 66.68 66.38 66.38 4.9K
14:10 66.90 66.90 66.90 66.90 0.8K
14:11 67.00 67.14 67.00 67.14 3.4K
14:14 67.01 67.01 67.01 67.01 0.3K
14:17 67.09 67.09 67.09 67.09 0.2K
14:18 67.30 67.46 67.30 67.46 2.0K
14:19 67.69 67.85 67.69 67.84 2.9K
14:20 67.89 67.89 67.89 67.89 0.7K
14:21 67.81 68.14 67.81 68.01 2.5K
14:22 68.18 68.18 68.18 68.18 0.3K
14:23 68.18 68.18 68.10 68.10 1.8K
14:25 68.23 68.23 67.86 67.97 1.0K
14:27 68.09 68.09 68.09 68.09 0.3K
14:29 67.93 68.04 67.93 67.96 1.4K
14:30 67.90 67.90 67.90 67.90 0.5K
14:31 67.74 67.74 67.74 67.74 0.8K
14:33 68.13 68.13 68.13 68.13 0.5K
14:35 68.17 68.17 68.17 68.17 0.8K
14:36 68.49 68.49 68.49 68.49 4.4K
14:37 68.27 68.27 68.27 68.27 2.1K
14:39 68.12 68.12 68.12 68.12 1.2K
14:40 67.90 67.90 67.84 67.84 1.4K
14:41 67.24 67.24 67.24 67.24 0.6K
14:42 67.00 67.00 66.89 66.89 0.5K
14:43 66.60 66.60 66.55 66.55 0.9K
14:44 66.41 66.54 66.41 66.49 4.7K
14:45 66.68 66.68 66.68 66.68 0.7K
14:46 66.68 66.81 66.62 66.62 2.1K
14:47 66.96 67.08 66.96 67.08 0.7K
14:48 67.23 67.23 67.23 67.23 0.2K
14:49 67.20 67.20 67.20 67.19 1.0K
14:52 67.26 67.26 67.26 67.26 0.2K
14:53 67.44 67.44 67.44 67.44 0.1K
14:54 67.73 67.83 67.73 67.83 0.4K
14:55 67.91 68.08 67.91 68.08 1.5K
14:59 67.85 67.85 67.85 67.85 0.2K
15:00 68.06 68.17 68.06 68.17 0.8K
15:01 68.17 68.17 68.15 68.15 0.6K
15:02 68.04 68.04 68.04 68.04 1.3K
15:03 68.09 68.09 68.09 68.09 0.6K
15:04 68.20 68.20 68.20 68.20 0.3K
15:06 68.16 68.16 68.15 68.15 9.4K
15:07 67.87 67.87 67.87 67.86 0.3K
15:08 67.71 67.85 67.71 67.85 0.6K
15:10 68.11 68.11 68.11 68.11 1.1K
15:12 68.04 68.04 68.04 68.04 0.5K
15:13 68.10 68.10 68.10 68.10 1.2K
15:16 68.23 68.30 68.23 68.30 1.3K
15:17 68.50 68.50 68.50 68.50 1.8K
15:18 68.83 69.09 68.83 69.09 1.3K
15:19 69.15 69.15 68.92 68.92 0.6K
15:20 69.07 69.07 69.07 69.07 0.4K
15:21 69.17 69.17 69.17 69.17 0.7K
15:22 69.13 69.13 69.08 69.08 4.3K
15:23 69.07 69.07 68.89 68.89 2.5K
15:28 68.07 68.13 68.07 68.13 2.8K
15:30 68.01 68.01 67.74 67.74 2.1K
15:31 67.80 67.80 67.80 67.80 1.0K
15:32 67.89 67.89 67.82 67.82 0.5K
15:34 67.79 67.87 67.79 67.78 2.3K
15:36 67.35 67.35 67.35 67.35 0.7K
15:38 67.16 67.24 67.16 67.24 0.8K
15:41 67.21 67.21 67.21 67.21 0.2K
15:42 66.88 66.88 66.88 66.88 0.2K
15:43 66.92 66.92 66.92 66.92 0.8K
15:44 66.70 66.70 66.70 66.70 0.5K
15:45 66.56 66.56 66.40 66.40 2.3K
15:47 66.11 66.11 66.11 66.11 0.3K
15:48 66.09 66.19 66.09 66.19 2.1K
15:49 66.17 66.17 66.00 66.00 1.3K
15:50 65.91 65.91 65.42 65.42 1.5K
15:52 65.44 65.44 65.44 65.44 2.3K
15:54 65.08 65.10 64.88 64.88 4.2K
15:55 65.08 65.21 65.08 65.21 0.3K
15:56 65.89 65.98 65.89 65.98 3.5K
15:58 65.78 65.78 65.78 65.78 0.5K
15:59 65.78 65.95 65.78 65.95 13.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음