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 71.38 72.12 71.38 72.12 52.6K
09:31 71.33 71.89 70.36 70.94 1.5K
09:32 71.27 71.27 71.27 71.27 1.0K
09:33 71.93 71.93 71.93 71.93 1.8K
09:34 70.73 70.73 70.73 70.73 3.7K
09:35 72.44 72.44 72.44 72.44 0.8K
09:36 71.96 72.38 71.96 72.38 3.3K
09:37 72.14 72.14 71.64 71.64 4.9K
09:38 72.00 72.00 71.47 71.48 3.0K
09:39 70.42 70.69 70.42 70.44 3.6K
09:40 70.04 70.04 70.04 70.04 2.1K
09:41 70.69 71.30 70.69 71.12 1.4K
09:42 71.72 71.72 71.72 71.72 0.7K
09:43 71.37 71.37 71.02 71.20 1.2K
09:45 72.00 72.00 71.73 71.73 7.4K
09:47 72.73 73.10 72.73 73.10 21.7K
09:48 73.03 73.50 73.03 73.49 10.1K
09:49 73.62 73.62 73.20 73.36 3.5K
09:50 74.05 75.02 74.05 74.95 11.0K
09:51 75.27 75.64 75.27 75.31 21.9K
09:52 75.15 75.47 75.06 75.47 0.9K
09:53 75.50 75.62 75.25 75.62 27.1K
09:54 75.33 76.13 75.33 75.76 9.6K
09:55 75.76 76.51 75.76 76.49 8.2K
09:56 76.83 77.90 76.83 77.83 9.1K
09:57 78.09 78.37 77.68 78.13 8.3K
09:58 78.74 79.18 78.73 78.73 7.1K
09:59 79.02 79.16 78.59 78.59 6.2K
10:00 79.17 79.27 78.74 78.95 7.7K
10:01 79.46 79.46 78.69 78.69 5.1K
10:02 78.88 78.88 75.48 75.61 7.6K
10:03 75.74 76.55 75.74 76.17 12.3K
10:04 76.37 76.47 76.35 76.47 7.3K
10:05 76.75 76.75 76.75 76.75 1.8K
10:06 75.07 75.07 74.14 74.39 16.3K
10:07 74.72 75.05 73.89 73.89 9.3K
10:08 74.45 74.45 74.08 74.08 2.4K
10:09 74.27 74.27 74.00 74.00 1.1K
10:10 74.52 74.75 74.52 74.75 2.2K
10:11 74.52 74.91 74.51 74.67 1.7K
10:12 74.84 74.84 74.41 74.50 5.2K
10:14 74.49 74.49 74.43 74.43 0.5K
10:15 74.43 74.43 74.13 74.13 0.9K
10:16 73.84 73.84 73.00 73.00 3.8K
10:17 73.42 73.42 73.07 73.07 2.0K
10:18 72.72 72.77 72.72 72.77 1.0K
10:19 72.56 72.56 71.89 72.02 4.5K
10:20 72.24 72.24 72.15 72.15 2.1K
10:21 72.10 72.10 71.74 71.83 4.0K
10:22 72.11 72.11 72.03 72.03 1.1K
10:23 72.25 72.32 72.10 72.11 3.0K
10:24 72.12 72.12 71.94 71.94 7.7K
10:25 71.75 71.75 71.66 71.66 1.3K
10:26 71.60 71.70 71.60 71.63 1.8K
10:28 72.20 72.20 72.20 72.20 1.3K
10:30 71.37 71.37 71.37 71.37 1.8K
10:31 71.77 71.77 71.77 71.77 0.9K
10:32 72.68 72.80 72.68 72.80 0.7K
10:33 72.80 72.80 72.53 72.73 2.1K
10:34 72.50 72.50 71.78 71.78 1.9K
10:35 72.50 72.75 72.50 72.75 4.2K
10:36 71.98 71.98 71.98 71.98 1.6K
10:40 72.90 72.90 72.90 72.90 0.8K
10:44 73.17 73.17 73.17 73.17 0.5K
10:45 73.19 73.19 73.19 73.19 0.3K
10:46 72.95 72.95 72.95 72.95 0.5K
10:47 72.99 72.99 72.99 72.99 0.6K
10:48 73.53 73.53 73.53 73.53 1.8K
10:49 74.15 74.41 74.15 74.41 1.3K
10:50 74.55 74.81 74.48 74.76 2.1K
10:51 74.89 75.41 74.89 75.41 1.4K
10:52 75.32 75.41 75.22 75.35 12.2K
10:53 75.33 75.52 75.31 75.52 2.5K
10:54 75.92 75.92 75.74 75.74 1.7K
10:55 75.74 76.03 75.74 75.94 51.5K
10:56 75.63 75.63 75.24 75.50 3.2K
10:57 75.48 75.94 75.47 75.75 1.5K
10:58 75.96 75.97 75.81 75.81 1.5K
10:59 76.35 76.61 76.35 76.61 2.1K
11:00 76.61 76.61 76.41 76.41 4.2K
11:01 76.37 76.37 76.12 76.35 2.3K
11:02 76.80 76.80 76.55 76.55 6.7K
11:03 76.30 76.30 75.34 75.34 0.9K
11:04 75.45 75.45 75.37 75.37 2.7K
11:05 75.77 75.77 75.77 75.77 0.2K
11:06 75.22 75.22 74.46 74.46 1.8K
11:07 74.68 74.70 74.58 74.58 1.5K
11:08 74.29 74.29 74.29 74.29 0.8K
11:09 74.30 74.82 74.30 74.82 1.4K
11:11 74.85 74.85 74.85 74.85 0.4K
11:13 75.64 75.64 75.60 75.60 3.9K
11:14 75.79 76.03 75.77 76.03 2.0K
11:15 75.94 75.94 75.94 75.94 0.9K
11:16 76.07 76.12 76.07 76.12 1.2K
11:18 76.09 76.60 76.09 76.60 4.2K
11:20 76.02 76.12 75.98 75.98 1.1K
11:21 76.27 76.30 76.27 76.30 2.7K
11:23 76.70 76.70 76.53 76.53 0.5K
11:24 76.47 76.65 76.46 76.54 12.3K
11:25 76.80 76.80 76.80 76.80 0.3K
11:26 76.54 76.54 76.28 76.28 1.6K
11:27 76.38 76.52 76.38 76.52 1.0K
11:28 76.45 76.45 76.45 76.45 1.6K
11:29 76.70 76.70 76.70 76.70 1.1K
11:30 76.70 77.00 76.63 76.63 1.1K
11:31 76.63 76.64 75.89 75.89 1.2K
11:32 75.43 75.43 75.43 75.43 3.9K
11:33 75.87 76.00 75.87 76.00 1.3K
11:35 76.15 76.15 76.15 76.14 1.1K
11:36 76.07 76.07 76.07 76.07 0.8K
11:37 75.84 75.84 75.84 75.84 1.8K
11:41 75.97 75.97 75.85 75.85 3.2K
11:42 76.35 76.35 76.18 76.18 3.8K
11:45 76.50 76.50 76.50 76.50 3.6K
11:46 76.35 76.35 76.35 76.35 1.3K
11:47 76.31 76.31 76.31 76.31 0.2K
11:49 76.59 76.68 76.59 76.68 4.5K
11:51 76.65 76.65 76.64 76.64 0.8K
11:52 76.35 76.35 76.21 76.21 4.4K
11:55 76.00 76.00 76.00 76.00 3.3K
11:59 75.77 75.77 75.77 75.77 0.7K
12:00 76.00 76.15 76.00 76.15 4.5K
12:01 76.20 76.20 76.15 76.15 2.4K
12:04 76.17 76.21 76.17 76.21 1.6K
12:06 76.60 76.60 76.26 76.26 3.7K
12:07 76.05 76.05 76.04 76.04 1.3K
12:08 76.07 76.07 76.07 76.07 0.3K
12:09 75.88 75.88 75.52 75.52 3.8K
12:10 75.44 75.44 75.44 75.44 0.6K
12:13 75.82 75.82 75.82 75.82 1.9K
12:16 76.60 76.60 76.60 76.60 1.5K
12:17 77.18 77.24 77.00 77.00 2.1K
12:18 77.18 77.18 77.18 77.17 4.2K
12:19 77.21 77.21 77.21 77.21 1.6K
12:20 77.32 77.32 77.32 77.32 0.5K
12:21 77.08 77.08 77.08 77.08 1.1K
12:23 77.27 77.27 77.25 77.25 0.7K
12:24 77.32 77.32 77.32 77.32 2.2K
12:25 77.35 77.35 77.31 77.31 0.7K
12:26 77.03 77.04 77.03 77.04 0.8K
12:27 76.79 76.79 76.79 76.79 0.5K
12:28 76.96 77.00 76.88 77.00 1.0K
12:29 77.52 77.52 77.52 77.52 0.2K
12:30 77.30 77.30 77.30 77.30 0.4K
12:31 76.99 76.99 76.99 76.99 4.2K
12:35 77.26 77.26 77.26 77.26 1.3K
12:36 77.00 77.00 76.87 76.87 0.6K
12:37 77.04 77.04 77.04 77.03 1.2K
12:40 77.03 77.03 76.24 76.29 4.6K
12:43 76.87 76.87 76.60 76.60 0.7K
12:44 76.50 76.50 76.50 76.50 0.2K
12:45 76.56 76.56 76.56 76.56 0.4K
12:46 76.10 76.10 76.10 76.10 1.3K
12:48 75.50 75.50 75.50 75.50 2.0K
12:49 75.97 75.97 75.97 75.97 0.5K
12:51 76.20 76.20 76.20 76.20 0.8K
12:53 76.62 76.62 76.62 76.62 0.7K
12:54 76.74 76.74 76.74 76.74 1.9K
13:00 76.93 76.93 76.93 76.93 5.6K
13:02 77.13 77.13 77.13 77.13 2.8K
13:04 77.18 77.29 77.18 77.29 0.6K
13:05 77.36 78.00 77.36 77.94 3.2K
13:06 78.14 78.14 77.81 77.81 0.6K
13:07 77.88 77.88 77.82 77.83 1.7K
13:08 77.65 77.65 77.48 77.48 1.1K
13:11 76.98 76.98 76.62 76.62 2.7K
13:13 76.52 76.52 76.52 76.52 0.4K
13:14 76.59 76.59 76.59 76.59 0.6K
13:15 76.90 76.90 76.90 76.90 0.5K
13:18 77.30 77.30 77.30 77.30 2.5K
13:19 77.16 77.16 77.16 77.16 1.7K
13:26 77.92 77.92 77.92 77.92 1.0K
13:27 77.37 77.37 77.37 77.37 2.1K
13:29 77.84 77.90 77.84 77.90 3.6K
13:32 77.45 77.45 77.45 77.45 3.5K
13:33 77.61 77.61 77.61 77.61 0.8K
13:34 77.31 77.31 77.26 77.26 0.6K
13:35 77.50 77.50 77.50 77.50 0.6K
13:37 77.90 77.90 77.90 77.90 1.5K
13:39 78.81 78.81 78.72 78.77 7.0K
13:40 78.68 78.68 78.68 78.68 0.6K
13:41 78.61 78.61 78.61 78.61 3.2K
13:42 78.82 78.82 78.82 78.82 5.8K
13:45 77.97 77.97 77.85 77.87 5.0K
13:47 77.83 77.83 77.83 77.83 1.1K
13:50 77.28 77.28 77.16 77.16 1.1K
13:51 76.63 76.63 76.29 76.29 2.3K
13:53 75.70 75.70 75.70 75.69 0.6K
13:55 76.32 76.32 76.21 76.21 1.1K
13:57 76.22 76.37 76.22 76.37 0.6K
13:59 76.76 76.97 76.70 76.70 6.0K
14:00 78.13 78.46 78.13 78.46 1.0K
14:01 79.00 79.00 78.13 78.26 9.6K
14:02 78.26 79.89 78.26 79.55 11.8K
14:03 80.00 81.73 80.00 81.73 15.3K
14:04 82.55 82.89 81.13 82.19 9.5K
14:05 81.75 81.75 80.64 81.00 6.7K
14:06 79.93 79.93 78.52 78.52 6.6K
14:07 79.72 79.90 79.72 79.90 3.6K
14:08 79.20 79.45 79.06 79.06 3.5K
14:09 79.44 79.82 79.12 79.12 3.1K
14:10 78.03 78.03 78.00 78.00 4.8K
14:11 77.78 77.78 76.36 76.36 3.7K
14:12 75.42 75.42 75.00 75.00 2.5K
14:13 74.97 74.97 73.53 73.53 2.1K
14:14 73.48 74.11 73.20 73.20 3.7K
14:15 73.55 74.43 73.55 74.43 3.5K
14:16 74.72 74.72 74.72 74.72 1.1K
14:17 75.53 75.53 75.05 75.05 6.2K
14:18 75.74 76.55 75.74 76.55 4.8K
14:19 76.70 76.99 76.70 76.80 4.9K
14:20 76.24 76.43 76.24 76.43 2.0K
14:22 78.04 78.81 78.04 78.81 7.5K
14:23 78.63 78.77 78.63 78.77 1.6K
14:24 78.64 78.64 78.64 78.64 0.4K
14:25 78.38 78.38 78.15 78.15 1.0K
14:26 78.47 78.47 78.47 78.47 0.3K
14:27 78.46 78.46 78.46 78.46 2.4K
14:28 80.00 80.15 80.00 80.15 1.7K
14:29 80.14 80.14 80.14 80.14 0.7K
14:30 80.91 80.91 80.23 80.30 5.0K
14:31 78.87 79.22 78.87 79.03 2.4K
14:32 78.01 78.01 77.79 77.96 2.2K
14:33 77.69 77.69 77.69 77.69 0.9K
14:34 79.12 79.72 78.82 79.72 1.2K
14:35 79.38 79.38 79.38 79.38 1.2K
14:36 79.00 80.07 79.00 79.70 4.4K
14:37 79.69 79.69 79.41 79.41 0.9K
14:38 79.34 79.34 79.34 79.33 3.0K
14:39 79.80 79.80 79.39 79.40 4.1K
14:40 80.00 80.05 79.95 79.95 5.0K
14:41 80.08 80.72 80.08 80.14 3.8K
14:42 79.41 79.41 78.99 78.99 4.1K
14:43 79.12 79.58 79.00 79.34 5.3K
14:44 79.75 79.75 79.23 79.22 1.0K
14:45 78.80 78.80 78.23 78.23 2.0K
14:46 77.81 77.95 77.27 77.95 2.1K
14:47 78.01 78.88 78.01 78.88 1.2K
14:48 78.49 80.00 78.35 79.89 7.1K
14:49 79.06 79.29 79.00 79.29 3.4K
14:50 78.61 79.12 78.61 79.12 3.1K
14:51 77.68 77.81 77.68 77.81 5.1K
14:52 77.00 77.21 76.40 77.21 2.4K
14:53 76.72 76.72 76.48 76.48 1.3K
14:54 76.64 77.40 76.64 77.40 0.4K
14:55 77.15 78.56 77.15 78.56 7.8K
14:56 78.67 78.72 78.67 78.72 1.5K
14:57 79.55 79.80 79.32 79.80 4.4K
14:58 80.00 80.97 80.00 80.97 4.0K
14:59 81.48 82.51 81.48 82.42 4.0K
15:00 83.19 84.25 83.19 83.39 12.9K
15:01 83.20 85.06 82.90 85.06 12.2K
15:02 85.00 85.58 84.77 84.77 7.0K
15:03 84.19 84.90 84.19 84.90 6.7K
15:04 85.31 85.31 84.86 84.86 2.4K
15:05 85.00 85.32 84.96 84.96 4.1K
15:06 85.03 85.25 85.03 85.25 3.4K
15:07 85.89 85.89 84.96 85.17 8.4K
15:08 85.34 85.69 85.34 85.69 1.5K
15:09 85.00 85.00 83.96 84.35 4.5K
15:10 84.62 84.88 84.62 84.88 0.8K
15:11 84.68 84.68 84.26 84.26 3.4K
15:12 83.45 83.45 83.45 83.45 0.8K
15:13 83.00 83.25 83.00 83.25 3.8K
15:14 83.25 83.52 83.25 83.52 0.4K
15:15 84.13 84.64 84.13 84.64 3.7K
15:16 84.25 84.25 84.25 84.25 2.7K
15:17 84.82 85.00 84.82 84.88 1.7K
15:18 84.70 84.78 84.03 84.03 3.7K
15:19 83.63 83.63 83.63 83.63 0.4K
15:20 84.49 84.49 84.49 84.49 1.0K
15:21 84.82 85.26 84.82 85.26 3.4K
15:22 84.72 85.44 84.72 85.44 10.5K
15:23 85.47 85.47 85.47 85.47 0.7K
15:24 85.97 85.97 85.68 85.68 3.4K
15:25 85.46 85.46 85.46 85.46 0.6K
15:26 85.49 85.49 85.46 85.46 1.0K
15:28 85.13 85.13 85.13 85.13 1.2K
15:29 84.91 84.91 84.67 84.67 7.1K
15:30 84.11 84.50 84.11 84.50 4.3K
15:31 84.25 84.25 83.39 83.39 4.4K
15:32 83.68 83.68 83.40 83.56 0.8K
15:33 83.72 83.76 83.45 83.45 1.3K
15:34 83.02 83.02 82.76 82.76 12.4K
15:36 84.04 84.04 84.04 84.04 10.3K
15:37 83.92 83.92 83.53 83.53 1.1K
15:38 83.51 83.51 83.51 83.51 0.2K
15:39 84.20 84.20 84.20 84.20 1.0K
15:42 84.15 84.39 84.15 84.39 2.2K
15:44 84.44 84.44 84.44 84.44 2.8K
15:47 85.10 85.10 84.88 84.88 0.9K
15:48 85.24 85.24 85.24 85.24 1.3K
15:50 85.45 85.45 85.45 85.45 1.0K
15:51 85.50 85.50 85.02 85.02 1.6K
15:54 84.61 84.70 84.56 84.70 1.1K
15:56 84.81 84.95 84.81 84.95 3.0K
15:57 84.74 84.74 84.74 84.74 0.5K
15:58 85.00 85.09 84.98 85.09 1.7K
15:59 85.29 85.45 85.15 85.45 30.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음