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
09:30 179.82 184.90 173.41 177.17 179.9K
09:31 171.20 172.48 170.50 172.48 11.6K
09:32 171.66 171.66 164.23 164.23 16.8K
09:33 167.13 170.11 166.58 168.00 22.0K
09:34 165.78 170.08 165.72 169.07 11.1K
09:35 164.65 166.05 163.27 163.68 8.6K
09:36 165.91 168.50 163.17 163.17 5.3K
09:37 163.26 166.02 163.26 166.02 4.2K
09:38 161.71 162.45 161.49 161.49 6.0K
09:39 160.64 161.50 160.03 161.16 10.3K
09:40 161.62 163.02 160.48 161.54 2.6K
09:41 161.40 161.60 159.00 161.60 4.2K
09:42 163.00 165.40 163.00 165.40 7.1K
09:43 160.44 161.14 159.16 159.16 5.3K
09:44 158.60 158.66 155.92 156.09 12.7K
09:45 155.00 156.70 155.00 155.18 7.1K
09:46 154.46 155.46 153.13 155.34 8.2K
09:47 153.14 153.32 151.22 152.00 4.6K
09:48 151.56 151.56 150.00 150.00 7.8K
09:49 149.88 149.92 149.36 149.50 5.4K
09:50 148.35 153.12 148.35 152.91 4.5K
09:51 152.90 154.10 152.50 152.88 6.0K
09:52 154.68 159.29 154.68 159.29 6.5K
09:53 159.42 160.26 158.25 158.80 14.4K
09:54 159.36 161.62 159.36 161.50 4.5K
09:55 159.78 160.79 159.09 160.79 3.0K
09:56 161.93 162.49 161.44 162.49 5.3K
09:57 163.52 164.09 163.49 164.09 3.7K
09:58 163.31 163.31 160.60 160.60 7.0K
09:59 158.72 164.47 158.72 163.73 7.1K
10:00 163.28 164.03 162.06 164.03 5.1K
10:01 165.50 168.19 165.50 166.71 8.9K
10:02 166.99 166.99 165.02 165.02 5.5K
10:03 166.79 166.79 166.28 166.28 2.1K
10:04 165.32 166.06 165.31 166.06 1.9K
10:05 165.61 167.23 163.95 163.95 4.5K
10:06 163.95 163.95 162.59 163.34 7.1K
10:07 162.52 163.15 160.85 163.15 4.5K
10:08 160.52 160.52 160.51 160.51 0.9K
10:09 160.34 160.34 158.52 159.47 6.0K
10:10 159.59 159.59 159.59 159.59 0.3K
10:11 158.36 158.36 155.87 156.84 6.2K
10:13 155.74 156.90 155.74 156.38 8.5K
10:14 156.80 159.76 156.51 159.76 5.5K
10:15 158.67 158.67 156.90 156.90 2.6K
10:16 161.10 161.62 161.10 161.61 1.3K
10:17 162.65 165.73 162.65 164.35 4.3K
10:18 162.75 163.21 162.75 162.75 1.5K
10:19 163.00 163.00 163.00 163.00 0.8K
10:20 162.91 164.50 162.48 164.50 2.2K
10:21 163.51 163.51 163.23 163.23 0.9K
10:22 164.16 164.16 163.49 163.49 0.8K
10:23 163.30 163.30 163.10 163.10 1.0K
10:24 160.48 161.98 160.48 161.98 3.1K
10:25 168.00 168.00 164.24 164.24 3.8K
10:26 164.21 164.21 163.94 163.94 1.7K
10:27 163.62 163.91 163.62 163.91 2.5K
10:28 164.32 164.32 164.32 164.32 0.9K
10:29 165.50 165.50 164.95 164.95 1.0K
10:30 169.00 170.12 169.00 170.12 6.2K
10:31 170.44 170.44 168.73 169.59 6.3K
10:32 169.12 169.12 168.37 168.91 2.7K
10:33 167.62 168.49 167.62 168.49 10.2K
10:34 167.19 167.19 167.19 167.19 0.8K
10:35 169.50 169.98 169.50 169.98 3.3K
10:36 170.00 170.00 169.58 169.58 1.4K
10:37 168.58 168.58 168.58 168.58 0.2K
10:38 168.06 168.06 168.00 168.06 5.4K
10:39 166.25 166.25 165.72 165.72 3.9K
10:41 167.61 167.61 167.61 167.61 0.3K
10:42 168.41 169.04 168.41 169.03 2.4K
10:43 169.24 169.24 166.89 166.89 1.5K
10:44 167.96 167.96 167.73 167.73 0.6K
10:45 167.47 167.47 165.91 165.91 1.8K
10:46 168.55 168.82 168.22 168.82 1.1K
10:47 168.51 168.51 167.81 167.81 2.2K
10:48 168.39 169.97 168.39 169.93 2.1K
10:49 170.00 170.00 169.19 169.19 4.1K
10:50 169.14 169.14 166.80 166.80 1.5K
10:51 167.82 167.82 167.82 167.82 0.9K
10:52 169.53 171.03 169.53 171.03 3.6K
10:53 170.25 170.31 170.00 170.31 2.2K
10:54 169.72 170.22 169.72 170.15 3.6K
10:55 171.33 171.33 171.33 171.33 0.5K
10:56 169.76 169.76 167.92 167.92 3.8K
10:57 167.31 167.31 167.31 167.31 1.2K
10:58 169.09 169.09 169.09 169.09 0.6K
10:59 168.26 168.59 168.26 168.59 2.9K
11:00 167.63 167.63 167.63 167.63 1.3K
11:01 169.00 169.87 169.00 169.87 3.8K
11:03 168.51 168.71 168.51 168.71 0.4K
11:04 169.32 169.32 169.32 169.32 1.4K
11:05 170.64 172.02 170.64 171.80 3.9K
11:06 171.80 174.23 171.80 173.04 5.0K
11:07 173.26 173.26 173.26 173.26 1.9K
11:08 174.63 174.63 172.76 173.38 3.0K
11:09 174.00 174.00 174.00 174.00 0.9K
11:10 174.10 174.56 173.08 173.08 3.7K
11:11 173.26 173.33 173.26 173.33 0.8K
11:12 172.96 173.51 172.96 173.51 3.5K
11:13 172.32 172.32 172.32 172.32 0.7K
11:14 171.93 171.93 171.20 171.20 2.2K
11:16 173.18 173.45 172.77 173.45 0.7K
11:17 173.13 173.13 173.13 173.13 1.0K
11:18 171.00 171.00 170.51 170.51 0.5K
11:19 171.00 171.61 171.00 171.61 1.4K
11:20 174.48 175.38 174.48 175.38 7.5K
11:21 176.38 176.38 175.37 175.37 1.8K
11:22 173.91 173.91 173.47 173.47 1.3K
11:23 174.27 174.27 174.27 174.27 1.6K
11:24 174.07 174.35 174.07 174.35 1.8K
11:25 176.82 176.82 176.00 176.00 1.0K
11:26 176.44 176.44 175.93 175.93 0.6K
11:27 176.05 176.13 176.05 176.12 3.7K
11:29 173.44 173.44 173.44 173.44 2.3K
11:30 175.87 176.00 175.87 176.00 3.2K
11:31 175.07 175.07 175.07 175.07 0.2K
11:32 175.46 176.37 175.46 175.95 2.4K
11:33 177.55 177.55 176.38 176.38 1.2K
11:34 176.19 176.19 176.19 176.19 2.3K
11:37 175.68 176.00 175.68 176.00 1.0K
11:38 173.60 173.69 173.13 173.13 5.3K
11:39 173.91 173.91 173.91 173.91 0.6K
11:40 175.75 176.36 175.75 176.36 1.0K
11:41 177.50 177.50 175.64 175.64 2.2K
11:42 175.78 175.78 175.78 175.78 0.9K
11:43 174.19 174.19 174.19 174.19 0.9K
11:44 174.53 174.53 173.80 173.91 4.1K
11:46 173.80 173.80 173.80 173.80 1.9K
11:47 171.42 171.53 171.00 171.47 1.9K
11:48 170.50 170.50 170.50 170.50 0.1K
11:49 170.36 170.60 169.18 169.18 3.1K
11:50 169.00 170.79 169.00 169.12 3.8K
11:51 169.04 169.74 169.04 169.07 1.8K
11:52 168.43 169.74 168.43 169.74 2.6K
11:53 172.00 173.15 172.00 173.15 1.4K
11:54 170.87 171.35 170.87 171.35 1.3K
11:56 169.27 169.27 169.27 169.27 1.6K
11:57 171.49 171.49 171.49 171.49 0.8K
11:59 169.60 169.60 169.60 169.60 1.8K
12:01 172.98 172.98 172.45 172.45 1.0K
12:02 172.26 172.26 168.99 168.99 1.8K
12:03 166.81 168.24 166.81 168.24 3.6K
12:04 168.64 168.75 168.33 168.75 2.7K
12:05 168.09 169.29 168.03 168.03 1.3K
12:06 167.92 167.92 167.92 167.92 1.3K
12:07 167.73 167.73 167.73 167.73 0.4K
12:08 167.98 167.98 165.38 165.38 2.3K
12:09 166.15 167.45 166.15 167.00 3.7K
12:10 167.44 169.70 167.44 169.70 1.6K
12:12 168.82 168.82 166.29 166.29 0.9K
12:13 167.92 169.50 167.92 169.50 1.0K
12:14 169.50 169.50 168.76 168.76 1.9K
12:15 171.49 171.49 169.96 169.96 1.2K
12:16 169.96 169.96 169.96 169.96 0.6K
12:18 170.50 171.06 170.50 171.06 2.0K
12:19 171.50 172.30 171.50 172.30 2.5K
12:21 172.91 172.91 172.23 172.23 2.4K
12:22 173.16 173.22 173.16 173.22 0.7K
12:23 173.70 174.25 173.70 174.25 2.3K
12:24 174.58 174.58 173.41 173.41 1.9K
12:26 173.59 173.59 173.06 173.06 1.5K
12:27 173.90 175.00 173.90 175.00 1.2K
12:28 174.68 174.68 173.86 173.86 2.1K
12:29 173.10 173.10 172.89 172.89 2.7K
12:30 175.99 175.99 175.99 175.99 1.7K
12:31 175.31 175.31 175.31 175.31 2.3K
12:34 174.42 174.42 174.42 174.42 0.9K
12:35 175.48 175.48 175.48 175.48 1.0K
12:36 176.83 177.30 176.83 176.90 8.0K
12:37 176.89 180.65 176.89 180.65 12.3K
12:38 179.48 179.48 179.41 179.41 0.8K
12:39 178.68 180.80 178.68 180.25 1.4K
12:40 180.27 181.80 180.27 181.80 2.2K
12:41 182.23 182.49 181.96 182.49 2.6K
12:42 184.39 184.71 182.86 183.41 5.7K
12:43 185.00 185.00 185.00 185.00 2.2K
12:44 183.85 183.85 182.01 182.05 3.6K
12:45 180.93 181.19 180.91 181.00 3.9K
12:47 183.50 184.38 183.44 184.38 1.9K
12:48 185.67 186.16 185.15 185.28 5.5K
12:49 184.87 184.87 184.00 184.00 1.2K
12:50 183.14 183.56 183.14 183.56 1.5K
12:51 183.68 183.68 183.68 183.68 0.6K
12:52 184.18 184.18 183.68 183.73 2.3K
12:53 183.22 183.22 183.22 183.22 0.8K
12:54 184.88 184.88 184.88 184.88 1.0K
12:55 184.33 184.50 183.74 183.74 1.4K
12:56 185.41 185.41 185.09 185.09 2.1K
12:57 184.00 184.00 183.62 183.62 1.0K
12:58 183.88 183.88 183.88 183.88 2.5K
12:59 185.73 186.50 185.34 186.50 9.8K
13:00 186.42 187.00 186.42 186.87 1.3K
13:01 187.67 187.84 187.67 187.84 1.1K
13:02 187.48 187.48 187.02 187.02 2.2K
13:03 187.02 187.20 186.22 187.06 2.6K
13:04 187.01 187.01 187.01 187.01 0.3K
13:05 186.83 187.90 186.83 187.90 2.2K
13:06 188.84 189.33 188.84 188.86 3.1K
13:07 189.89 191.42 189.89 191.34 10.0K
13:08 191.26 191.26 190.72 190.72 4.2K
13:09 192.00 193.83 192.00 193.45 5.5K
13:10 193.27 194.45 193.27 194.13 2.5K
13:11 194.21 194.21 191.85 191.84 11.2K
13:12 192.43 193.75 192.43 193.64 1.3K
13:13 193.97 193.97 192.55 192.55 3.3K
13:14 191.97 192.00 191.97 192.00 2.3K
13:15 192.70 193.97 192.70 193.97 3.7K
13:16 190.44 190.82 188.82 188.82 3.2K
13:17 188.91 189.84 188.91 189.84 1.1K
13:18 190.51 192.10 190.50 192.10 0.8K
13:19 191.34 191.34 189.65 189.65 1.0K
13:20 190.50 190.60 190.50 190.60 3.3K
13:23 189.65 189.65 189.00 189.00 1.4K
13:24 188.47 188.47 188.00 188.03 3.5K
13:25 188.30 188.30 186.59 186.59 1.1K
13:26 186.59 186.59 186.59 186.59 1.7K
13:27 186.80 186.80 186.80 186.80 3.8K
13:31 188.26 188.26 187.85 187.85 3.5K
13:33 189.96 189.96 189.87 189.87 1.5K
13:34 190.24 191.25 190.24 191.25 5.5K
13:35 192.10 192.10 192.10 192.10 3.0K
13:37 191.25 191.87 191.25 191.87 2.9K
13:38 192.44 192.44 192.44 192.44 0.9K
13:39 192.01 192.47 192.01 192.47 3.3K
13:40 192.23 193.01 192.23 193.01 3.7K
13:41 195.00 196.99 195.00 196.72 7.0K
13:42 196.20 196.20 195.34 195.34 2.8K
13:43 196.00 196.17 194.88 194.88 5.1K
13:45 196.71 197.90 196.71 197.74 6.4K
13:46 196.53 196.53 195.12 195.12 5.5K
13:47 194.97 194.97 192.94 192.94 1.5K
13:48 192.98 193.51 192.15 192.15 3.5K
13:49 192.86 193.00 192.01 192.01 1.0K
13:50 192.29 192.29 191.30 191.30 1.3K
13:51 192.58 192.58 192.18 192.18 5.2K
13:52 190.76 190.76 189.91 189.93 4.0K
13:54 191.58 191.58 191.58 191.58 1.2K
13:55 191.45 191.45 189.99 189.99 3.1K
13:56 190.52 190.52 190.52 190.52 1.5K
13:57 190.00 190.66 190.00 190.25 1.9K
13:59 191.82 191.82 191.82 191.82 0.9K
14:00 189.59 189.59 188.74 188.74 2.5K
14:01 189.52 189.52 189.52 189.52 0.8K
14:03 190.43 190.43 189.48 189.48 1.9K
14:06 190.33 190.33 189.95 189.96 2.1K
14:07 189.95 189.95 189.95 189.95 0.5K
14:08 190.93 192.11 190.93 192.11 1.4K
14:09 192.02 192.02 191.99 191.99 2.0K
14:10 191.76 191.76 189.11 189.11 3.1K
14:11 188.12 188.12 188.12 188.12 1.0K
14:12 189.12 189.12 189.12 189.12 0.8K
14:13 190.78 190.92 190.78 190.92 0.9K
14:14 192.47 192.47 191.81 191.98 2.5K
14:15 192.97 193.25 192.97 193.25 2.1K
14:16 191.48 191.90 191.48 191.90 2.3K
14:17 192.23 192.23 190.52 190.59 1.0K
14:18 191.00 191.30 191.00 191.30 1.1K
14:19 192.99 192.99 192.99 192.99 1.5K
14:21 190.76 190.76 190.00 190.51 6.1K
14:22 190.07 190.07 189.49 189.49 0.7K
14:23 189.41 189.77 189.41 189.77 1.2K
14:24 189.69 189.69 187.85 187.85 2.7K
14:25 187.20 187.20 187.20 187.20 1.2K
14:26 187.69 187.69 187.69 187.69 0.5K
14:27 187.55 188.56 187.55 188.56 5.1K
14:28 186.51 186.51 185.05 185.05 1.5K
14:29 185.00 185.01 185.00 185.01 4.3K
14:30 184.56 185.07 184.56 185.07 1.3K
14:31 184.86 184.86 184.86 184.86 0.8K
14:32 183.58 183.58 183.58 183.58 0.5K
14:33 186.15 186.74 185.72 186.21 1.9K
14:34 184.51 184.51 184.51 184.51 0.5K
14:35 184.51 184.51 184.51 184.51 1.1K
14:37 185.01 185.01 185.01 185.01 1.7K
14:38 183.98 184.28 183.98 184.28 0.4K
14:40 185.25 185.26 185.25 185.26 1.2K
14:41 186.04 187.02 186.04 187.02 1.3K
14:42 186.12 186.12 186.12 186.12 1.0K
14:44 186.76 186.76 186.76 186.76 1.3K
14:47 185.92 187.77 185.92 187.77 1.5K
14:48 188.01 188.01 186.28 186.28 1.0K
14:50 186.00 186.00 186.00 186.00 0.3K
14:51 186.79 186.79 186.79 186.79 0.8K
14:52 188.42 188.42 188.42 188.42 0.3K
14:53 188.95 189.31 188.95 189.31 1.9K
14:55 192.00 192.00 192.00 192.00 1.3K
14:57 190.78 190.78 190.78 190.78 1.2K
15:00 192.00 192.49 191.62 191.62 2.4K
15:01 190.74 190.74 190.74 190.74 1.4K
15:04 191.31 191.31 190.78 190.78 1.5K
15:06 190.43 190.43 190.43 190.43 0.6K
15:07 191.50 191.50 191.50 191.50 0.5K
15:09 190.60 190.80 190.60 190.80 1.3K
15:10 190.64 190.64 190.64 190.64 0.4K
15:11 190.50 190.57 190.50 190.57 2.9K
15:13 191.59 191.59 191.59 191.59 1.7K
15:14 188.06 188.06 186.21 186.21 2.5K
15:15 185.28 185.91 185.28 185.91 2.0K
15:16 183.01 183.01 183.01 183.01 0.2K
15:17 183.06 183.06 181.24 181.24 3.4K
15:18 181.42 181.70 180.87 181.40 2.5K
15:19 181.36 181.79 181.36 181.78 0.9K
15:20 181.55 182.19 180.17 180.84 2.2K
15:22 180.70 180.70 180.70 180.70 0.3K
15:23 180.97 180.97 179.73 179.73 2.6K
15:25 181.71 181.71 180.20 180.20 1.4K
15:26 179.93 180.00 178.37 178.73 3.7K
15:29 178.35 178.35 178.35 178.35 0.6K
15:30 178.13 178.13 176.57 176.64 2.9K
15:31 174.93 175.29 174.93 175.29 1.5K
15:32 175.64 175.64 175.64 175.64 1.7K
15:33 176.43 176.43 176.43 176.43 5.4K
15:37 176.59 176.59 176.45 176.45 1.3K
15:38 175.87 175.87 172.95 172.95 2.3K
15:39 172.25 172.25 171.86 171.86 2.1K
15:40 170.78 171.81 170.07 170.07 4.2K
15:41 169.68 170.27 169.49 169.49 1.8K
15:42 170.30 171.00 168.78 168.78 1.9K
15:43 168.20 168.20 167.11 167.44 7.8K
15:44 168.12 170.12 168.12 170.12 1.4K
15:45 169.73 169.73 169.73 169.73 0.4K
15:46 170.79 170.79 170.79 170.79 1.1K
15:47 169.15 169.15 169.15 169.15 0.4K
15:48 167.70 168.34 167.70 168.34 0.5K
15:49 169.43 169.43 169.43 169.43 0.7K
15:50 168.75 168.82 168.75 168.82 1.2K
15:52 171.88 172.24 171.88 172.24 2.0K
15:54 171.72 171.72 171.72 171.72 1.3K
15:55 173.53 173.53 171.85 171.85 1.8K
15:56 170.28 170.28 170.28 170.28 2.4K
15:58 169.20 169.22 168.70 168.70 2.2K
15:59 168.34 168.34 168.17 168.17 25.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음