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 92.20 92.20 90.01 90.01 104.3K
09:31 90.17 90.53 89.47 89.47 4.9K
09:32 90.52 91.30 90.13 91.26 2.9K
09:33 92.00 93.65 92.00 93.65 10.3K
09:34 92.33 93.26 92.33 92.44 3.5K
09:35 92.68 95.00 92.68 94.88 5.6K
09:36 95.22 96.26 94.89 95.98 6.7K
09:37 96.30 97.74 96.30 97.15 8.1K
09:38 96.82 97.44 96.03 97.00 12.2K
09:39 97.14 97.14 95.16 95.16 9.0K
09:40 96.00 96.26 94.63 94.83 12.0K
09:41 94.84 95.66 94.50 94.50 7.7K
09:42 93.30 94.18 93.30 94.18 7.9K
09:43 93.93 94.72 93.93 94.60 9.5K
09:44 93.94 93.94 92.93 93.07 6.1K
09:45 93.01 93.01 91.78 92.00 4.5K
09:46 89.79 91.14 89.79 91.14 3.2K
09:47 91.21 91.36 90.35 90.35 4.3K
09:48 90.53 92.06 90.53 92.06 2.1K
09:49 92.39 92.39 92.28 92.30 10.7K
09:50 92.26 92.26 92.26 92.26 2.7K
09:51 93.29 93.93 92.89 93.93 2.9K
09:52 94.74 94.74 93.83 93.83 5.0K
09:53 94.38 95.00 94.38 94.80 5.0K
09:54 94.92 94.92 94.92 94.92 2.7K
09:55 95.85 95.85 95.46 95.70 6.6K
09:56 97.25 97.25 97.25 97.25 1.9K
09:57 97.68 98.72 97.68 98.56 7.2K
09:58 98.35 98.46 97.00 97.00 10.1K
09:59 98.62 99.32 98.32 99.32 17.1K
10:00 100.00 101.56 100.00 100.45 10.6K
10:01 100.40 100.98 100.00 100.60 15.8K
10:02 100.87 102.48 100.87 102.06 5.8K
10:03 102.23 103.47 102.16 103.47 17.0K
10:04 103.51 103.71 103.12 103.12 17.7K
10:05 102.69 102.69 101.63 102.56 5.7K
10:06 103.04 104.82 103.04 104.74 15.4K
10:07 104.99 104.99 104.31 104.37 8.9K
10:08 103.71 105.12 103.71 105.10 5.3K
10:09 104.67 105.79 104.67 105.75 4.9K
10:10 105.47 106.00 105.47 105.71 5.9K
10:11 106.95 106.95 106.67 106.94 4.1K
10:12 106.93 107.09 105.12 105.12 8.5K
10:13 104.51 105.33 104.51 105.33 5.2K
10:14 105.11 105.25 105.11 105.25 1.2K
10:15 105.30 105.65 104.01 104.18 7.1K
10:16 103.75 103.75 102.64 102.95 7.2K
10:17 103.72 103.72 103.07 103.49 3.1K
10:18 103.88 103.88 103.36 103.36 4.6K
10:19 103.18 103.36 103.18 103.34 11.8K
10:20 103.34 103.76 103.34 103.75 1.7K
10:21 104.01 104.13 104.01 104.13 2.3K
10:22 104.09 104.09 103.75 103.75 1.2K
10:23 102.66 102.66 102.11 102.51 3.0K
10:24 102.73 102.75 102.73 102.75 0.5K
10:25 102.72 103.02 102.72 102.82 6.7K
10:26 102.24 102.24 101.78 102.01 8.1K
10:27 100.51 100.51 100.10 100.29 3.8K
10:28 101.50 102.15 101.50 102.15 4.0K
10:29 101.32 101.52 101.32 101.52 1.5K
10:30 101.52 101.52 100.46 100.46 3.7K
10:31 101.25 101.25 101.25 101.25 1.5K
10:32 100.02 100.53 100.02 100.53 4.3K
10:33 100.81 100.81 100.81 100.81 0.7K
10:34 102.11 102.14 102.11 102.14 1.3K
10:35 102.16 103.18 102.16 102.98 2.9K
10:36 103.00 103.00 102.91 102.91 4.3K
10:37 101.83 101.83 101.83 101.83 0.4K
10:38 100.82 100.88 100.82 100.88 1.3K
10:39 101.84 101.84 101.28 101.28 2.6K
10:40 102.32 102.32 101.49 101.49 2.4K
10:41 101.93 101.93 101.86 101.86 1.4K
10:42 101.77 101.77 101.77 101.77 0.5K
10:44 102.25 102.25 101.94 101.94 2.3K
10:45 101.78 101.78 101.78 101.78 0.4K
10:46 101.60 101.60 101.60 101.60 0.3K
10:47 101.47 101.51 101.47 101.51 0.4K
10:48 101.00 101.00 101.00 101.00 2.4K
10:50 102.00 102.00 102.00 102.00 0.8K
10:52 102.06 102.06 102.06 102.06 0.6K
10:53 102.05 102.05 101.86 101.86 2.0K
10:54 102.05 102.05 102.05 102.05 0.7K
10:55 102.32 102.32 102.32 102.32 1.0K
10:56 102.89 103.47 102.89 103.47 1.1K
10:57 103.25 103.32 102.78 102.78 2.1K
10:59 102.54 103.07 102.54 103.07 0.9K
11:00 103.91 104.09 103.60 103.86 3.4K
11:01 104.15 104.15 103.99 104.11 6.8K
11:02 103.85 103.85 103.67 103.67 0.9K
11:03 103.65 104.26 103.65 104.26 5.2K
11:04 103.35 103.71 103.35 103.71 1.3K
11:05 104.36 105.00 104.36 105.00 2.9K
11:06 104.37 105.18 104.07 105.18 4.8K
11:07 105.19 105.35 105.17 105.17 2.4K
11:08 105.80 105.80 105.80 105.80 3.0K
11:09 106.00 106.15 105.95 106.15 4.0K
11:10 106.11 106.11 105.58 105.58 6.9K
11:11 105.65 105.81 105.65 105.81 1.3K
11:12 106.09 106.09 106.09 106.09 0.5K
11:13 104.82 105.14 104.07 104.07 2.7K
11:14 103.76 104.36 103.76 104.36 1.1K
11:15 104.63 104.83 104.63 104.83 1.5K
11:16 105.07 105.07 105.07 105.07 0.4K
11:17 106.11 106.16 106.11 106.16 2.8K
11:18 107.27 107.61 107.27 107.52 2.6K
11:19 108.10 109.02 108.10 109.02 2.1K
11:20 109.22 109.62 109.08 109.52 6.0K
11:21 109.75 109.75 109.01 109.01 4.7K
11:22 109.34 110.20 109.34 110.00 4.2K
11:23 110.20 110.20 109.24 109.32 7.5K
11:24 110.07 110.66 110.07 110.66 2.3K
11:25 110.74 110.74 110.19 110.46 4.4K
11:26 110.60 111.24 110.60 111.15 6.7K
11:27 111.12 111.12 111.12 111.12 2.4K
11:28 111.10 111.25 109.95 110.03 3.9K
11:29 110.29 110.29 109.25 109.68 8.1K
11:30 110.98 110.98 110.53 110.53 1.7K
11:31 111.55 111.87 111.55 111.87 3.6K
11:32 111.87 111.87 111.80 111.80 1.8K
11:33 111.88 111.88 111.88 111.88 1.6K
11:34 112.69 112.69 112.00 112.30 3.8K
11:35 111.76 111.76 110.87 110.87 3.6K
11:36 110.39 110.39 110.20 110.20 1.1K
11:37 110.21 110.87 110.21 110.87 1.7K
11:38 110.50 110.50 109.45 109.45 4.1K
11:39 109.50 109.85 109.50 109.85 10.7K
11:40 110.07 110.07 110.00 110.00 0.7K
11:41 109.80 109.80 109.56 109.56 0.8K
11:42 109.35 109.35 109.35 109.35 0.7K
11:43 109.88 110.10 109.77 109.77 1.9K
11:45 109.60 109.60 109.60 109.60 0.9K
11:46 109.60 109.60 109.60 109.60 3.3K
11:47 108.81 109.02 108.81 109.02 1.2K
11:48 109.76 109.76 109.76 109.76 1.2K
11:49 109.65 109.68 109.65 109.68 1.7K
11:50 110.34 110.34 110.34 110.34 0.4K
11:51 110.31 110.31 110.31 110.31 1.1K
11:52 109.76 109.76 108.43 108.43 2.0K
11:53 108.82 108.82 108.82 108.82 1.0K
11:54 109.00 109.00 109.00 109.00 0.8K
11:55 109.49 109.49 109.18 109.18 0.4K
11:56 109.00 109.91 109.00 109.59 3.2K
11:57 110.00 110.40 110.00 110.40 2.9K
11:59 111.09 111.21 110.60 110.67 4.7K
12:00 110.86 111.07 110.86 110.95 1.6K
12:01 110.62 110.63 110.62 110.63 0.8K
12:03 110.00 110.00 110.00 110.00 2.0K
12:04 110.00 110.00 110.00 110.00 0.4K
12:05 110.40 110.40 110.40 110.40 1.5K
12:07 110.01 110.47 110.01 110.47 0.6K
12:08 110.30 110.43 110.30 110.43 3.9K
12:09 110.63 110.74 110.63 110.74 0.9K
12:11 111.41 111.41 111.41 111.41 0.8K
12:13 111.94 111.94 111.69 111.69 1.5K
12:14 112.00 112.00 112.00 112.00 1.5K
12:15 111.54 111.54 111.35 111.40 1.6K
12:16 110.30 110.45 110.30 110.45 2.2K
12:19 111.63 111.63 111.63 111.63 1.0K
12:21 111.81 111.81 111.81 111.81 0.5K
12:23 110.78 110.78 110.78 110.78 0.4K
12:24 111.07 111.60 110.98 111.60 1.3K
12:25 111.21 111.42 111.21 111.42 0.7K
12:26 111.32 111.32 111.32 111.32 0.6K
12:27 110.77 110.77 110.77 110.77 0.6K
12:29 111.16 111.16 110.93 110.93 1.3K
12:30 110.85 110.85 110.85 110.85 3.5K
12:33 111.52 111.52 111.52 111.52 0.7K
12:35 110.96 110.96 110.96 110.96 0.4K
12:36 111.00 111.04 111.00 111.04 1.2K
12:39 110.47 110.55 110.43 110.43 2.6K
12:42 110.37 110.37 109.53 110.08 4.2K
12:43 110.07 110.60 110.07 110.60 2.2K
12:47 111.06 111.06 111.06 111.06 0.6K
12:50 111.49 111.49 111.49 111.49 0.3K
12:51 111.50 113.41 111.50 113.41 4.9K
12:52 113.28 113.48 113.28 113.48 1.6K
12:53 113.34 113.36 113.34 113.36 2.9K
12:54 113.57 113.69 113.52 113.68 0.9K
12:55 113.80 113.82 113.80 113.82 4.7K
12:56 113.66 113.66 113.66 113.66 3.6K
12:57 113.31 113.31 113.31 113.31 2.6K
12:58 113.31 113.55 113.16 113.55 2.0K
12:59 113.80 113.80 113.79 113.79 2.2K
13:00 113.58 113.58 113.58 113.58 0.4K
13:01 114.16 114.16 114.16 114.16 0.7K
13:02 113.64 113.64 112.72 112.72 1.7K
13:03 113.89 113.89 113.42 113.42 5.8K
13:04 113.60 113.60 113.60 113.60 0.3K
13:05 114.40 114.71 114.40 114.71 0.6K
13:06 114.95 114.95 114.69 114.69 4.7K
13:07 114.40 115.00 114.40 115.00 1.4K
13:08 115.00 115.00 115.00 115.00 11.8K
13:09 114.66 114.66 114.66 114.66 0.6K
13:10 114.50 114.58 114.50 114.58 2.6K
13:11 114.41 114.73 114.41 114.73 8.3K
13:13 113.79 113.90 113.79 113.85 3.4K
13:14 113.61 113.64 113.26 113.41 7.2K
13:15 113.61 114.02 113.61 114.02 1.4K
13:17 114.10 114.21 114.10 114.21 1.3K
13:18 114.65 114.67 114.65 114.67 1.4K
13:19 114.52 114.83 114.52 114.83 1.4K
13:20 114.96 114.96 114.96 114.96 1.2K
13:21 113.33 113.33 113.33 113.33 2.6K
13:23 112.95 112.95 112.95 112.95 0.6K
13:24 112.87 112.87 112.87 112.87 0.9K
13:26 111.38 112.20 111.38 112.20 3.2K
13:27 111.86 111.86 111.86 111.86 0.5K
13:28 112.40 112.40 112.40 112.40 0.9K
13:30 112.01 112.01 112.01 112.01 1.0K
13:34 111.66 111.66 110.85 110.85 1.6K
13:35 110.53 110.53 110.53 110.53 1.4K
13:36 111.80 111.80 111.80 111.80 1.0K
13:37 111.85 111.85 111.85 111.85 2.2K
13:42 111.44 111.44 111.26 111.26 1.7K
13:43 111.13 111.74 111.13 111.74 1.0K
13:46 111.97 111.97 111.97 111.97 0.2K
13:47 112.18 112.23 112.16 112.16 1.7K
13:48 112.41 112.41 112.41 112.41 0.2K
13:49 112.22 112.73 112.22 112.73 0.4K
13:50 112.00 112.00 112.00 112.00 0.6K
13:51 112.52 112.52 112.52 112.52 3.5K
13:52 113.37 113.37 113.37 113.37 0.5K
13:53 113.55 113.93 113.55 113.93 0.5K
13:54 113.74 113.74 113.74 113.74 0.4K
13:55 113.30 113.30 113.30 113.30 0.9K
13:58 113.30 113.30 113.30 113.30 0.5K
13:59 114.14 114.14 114.14 114.14 0.2K
14:00 114.09 114.09 114.09 114.09 0.6K
14:01 114.00 114.00 114.00 114.00 1.1K
14:02 114.05 114.05 114.05 114.05 0.7K
14:03 114.40 114.50 114.40 114.50 1.6K
14:06 113.93 113.93 113.93 113.93 1.0K
14:08 114.35 114.99 114.35 114.99 1.4K
14:09 115.45 115.45 115.45 115.45 1.3K
14:10 115.08 115.08 114.36 114.36 1.6K
14:12 114.87 114.87 114.87 114.87 2.2K
14:13 115.30 115.30 114.73 114.73 0.8K
14:14 115.19 115.19 115.19 115.19 0.3K
14:15 115.35 116.21 115.35 115.91 7.5K
14:16 116.00 116.00 116.00 116.00 1.1K
14:17 116.41 116.98 116.41 116.64 4.2K
14:18 116.68 116.68 116.68 116.68 0.2K
14:19 116.45 116.45 116.45 116.45 0.3K
14:20 117.00 117.10 117.00 117.10 4.4K
14:21 117.00 117.50 117.00 117.36 6.1K
14:22 117.48 117.48 117.48 117.48 3.4K
14:23 117.00 117.00 116.52 116.52 7.2K
14:24 116.85 117.02 116.50 117.02 2.5K
14:25 116.97 116.97 116.97 116.97 1.7K
14:26 116.50 116.50 116.50 116.50 0.2K
14:27 116.27 116.49 116.27 116.49 7.7K
14:28 116.49 116.86 116.49 116.86 0.7K
14:29 117.43 117.43 117.43 117.43 0.8K
14:30 117.68 117.68 117.68 117.68 0.5K
14:31 117.00 117.00 116.64 116.64 1.5K
14:32 116.64 116.64 116.64 116.64 0.4K
14:33 116.08 116.55 116.01 116.55 0.9K
14:34 116.50 116.66 116.50 116.66 0.5K
14:36 116.67 116.67 116.67 116.67 0.5K
14:37 116.76 116.76 116.76 116.76 1.0K
14:38 116.89 116.89 116.89 116.89 2.7K
14:39 117.09 117.09 116.54 116.54 0.8K
14:40 116.24 116.24 116.00 116.00 2.0K
14:41 115.62 115.80 114.71 114.99 3.4K
14:42 114.18 114.18 113.30 113.30 5.8K
14:43 113.34 113.34 113.34 113.34 3.8K
14:44 112.94 112.94 112.70 112.70 1.0K
14:45 112.94 113.34 112.94 113.34 0.8K
14:46 113.07 113.07 113.07 113.07 0.2K
14:47 113.10 113.10 113.00 113.00 1.6K
14:49 111.76 111.76 110.74 110.75 2.7K
14:50 111.51 112.79 111.51 112.21 3.8K
14:51 111.96 112.47 111.58 112.34 6.8K
14:52 112.02 112.07 112.02 112.07 0.8K
14:53 111.24 111.79 110.90 110.90 0.8K
14:54 111.03 111.37 110.83 111.37 1.8K
14:57 112.64 112.64 112.00 112.00 2.2K
14:58 111.73 111.73 111.73 111.73 0.1K
14:59 111.50 111.79 111.50 111.79 1.0K
15:00 111.66 111.66 111.66 111.66 0.7K
15:01 109.67 110.32 109.67 110.32 3.3K
15:02 109.31 109.31 109.31 109.31 0.1K
15:03 108.61 109.30 107.90 108.17 5.8K
15:04 108.36 108.69 108.36 108.59 1.4K
15:05 108.99 108.99 107.21 107.20 2.8K
15:06 108.00 109.62 108.00 108.98 28.1K
15:07 108.65 108.65 108.01 108.19 3.0K
15:08 109.00 109.00 109.00 109.00 0.8K
15:09 108.50 108.50 108.50 108.50 0.3K
15:10 109.22 109.87 109.19 109.87 1.1K
15:11 110.00 110.00 109.78 109.78 1.0K
15:12 108.35 108.35 108.35 108.35 0.6K
15:13 108.61 108.61 108.61 108.61 0.7K
15:15 109.29 109.29 109.29 109.29 1.2K
15:17 109.59 109.59 109.59 109.59 0.4K
15:18 109.82 109.82 109.82 109.82 0.1K
15:19 110.01 110.01 110.01 110.01 0.4K
15:20 110.04 110.04 110.04 110.04 1.7K
15:22 109.16 109.16 109.16 109.16 0.2K
15:23 108.78 108.78 108.76 108.76 2.4K
15:25 109.32 109.32 109.32 109.32 0.3K
15:27 108.32 108.32 108.32 108.32 0.7K
15:29 109.00 109.00 109.00 109.00 0.5K
15:30 107.54 107.54 107.54 107.54 5.6K
15:31 108.07 108.07 108.00 108.00 8.8K
15:32 107.82 107.82 107.82 107.82 0.6K
15:33 107.62 107.62 107.03 107.03 1.7K
15:34 106.23 106.75 106.23 106.75 1.5K
15:35 107.36 107.96 107.36 107.96 1.0K
15:37 107.26 107.26 107.23 107.23 0.7K
15:38 106.68 106.68 106.68 106.68 1.5K
15:41 106.11 106.19 105.88 106.19 3.3K
15:42 105.31 105.47 105.22 105.22 2.4K
15:43 105.41 105.90 105.08 105.30 2.7K
15:44 105.34 105.34 104.77 105.26 3.3K
15:45 105.50 106.10 105.50 105.89 12.6K
15:46 105.87 105.87 104.77 104.82 3.5K
15:48 104.63 104.63 104.63 104.63 0.3K
15:49 104.47 104.47 104.47 104.47 1.6K
15:50 105.50 106.24 105.50 106.24 9.4K
15:51 107.68 107.68 107.68 107.68 0.6K
15:52 107.04 107.04 107.04 107.04 0.4K
15:53 107.12 107.12 107.12 107.12 0.9K
15:54 107.41 107.41 107.41 107.41 1.1K
15:55 106.73 107.50 106.73 107.50 1.6K
15:56 107.41 107.41 107.00 107.00 0.9K
15:57 106.57 106.70 106.33 106.69 3.8K
15:58 106.44 106.44 106.44 106.44 0.6K
15:59 106.77 106.77 106.14 106.50 20.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음