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
09:30 148.00 154.60 148.00 149.06 133.1K
09:31 151.16 160.09 151.16 155.66 23.7K
09:32 154.96 159.56 152.61 159.56 10.9K
09:33 159.21 162.61 158.00 160.04 11.6K
09:34 155.68 163.00 155.68 155.87 6.7K
09:35 158.14 158.14 150.78 151.85 4.9K
09:36 153.89 153.89 149.52 149.52 6.0K
09:37 149.11 151.40 147.06 151.40 22.7K
09:38 146.01 148.13 144.42 147.21 10.9K
09:39 144.41 146.61 144.41 144.47 8.5K
09:40 144.79 146.85 141.39 141.39 12.7K
09:41 141.40 144.07 140.00 143.32 8.4K
09:42 142.71 143.30 138.60 138.60 7.0K
09:43 141.33 141.83 139.86 140.66 2.9K
09:44 140.89 143.17 140.89 143.17 3.4K
09:45 143.13 146.06 143.13 144.32 4.9K
09:46 146.33 149.35 144.84 148.43 7.7K
09:47 148.95 152.99 148.95 151.67 12.7K
09:48 151.17 152.53 149.47 152.53 7.4K
09:49 154.73 154.73 152.49 152.49 14.1K
09:50 156.99 157.30 156.15 156.80 8.0K
09:51 158.70 159.23 156.95 157.05 10.1K
09:52 156.97 157.01 154.91 154.91 13.8K
09:53 156.54 160.44 156.54 160.44 18.4K
09:54 158.19 158.48 158.05 158.48 3.1K
09:55 159.31 161.84 159.28 161.12 14.3K
09:56 160.88 160.88 158.23 158.23 7.1K
09:57 157.28 158.98 157.28 158.98 2.6K
09:58 161.04 163.51 160.57 163.51 11.7K
09:59 162.81 162.81 160.45 160.45 6.8K
10:00 158.00 158.24 157.97 157.97 11.1K
10:01 157.53 158.91 157.53 158.91 2.8K
10:02 159.93 159.93 159.93 159.93 0.7K
10:03 160.08 160.08 157.54 158.00 8.4K
10:04 157.64 157.64 157.64 157.64 3.2K
10:05 160.00 162.01 160.00 162.01 5.4K
10:06 161.77 161.77 161.20 161.20 6.2K
10:07 164.09 165.96 164.09 164.80 13.3K
10:08 164.13 165.76 164.13 164.23 5.5K
10:09 164.28 164.28 163.63 163.93 3.2K
10:10 164.04 164.04 164.04 164.04 1.2K
10:11 165.01 165.01 163.04 163.04 2.5K
10:12 163.02 163.02 163.02 163.01 1.1K
10:13 162.41 162.47 161.08 161.20 12.3K
10:14 159.52 159.52 159.41 159.41 2.8K
10:15 162.53 162.53 161.40 161.55 1.5K
10:16 161.38 161.62 161.21 161.62 2.6K
10:17 162.89 163.77 162.36 162.36 9.5K
10:18 162.02 162.37 162.02 162.37 4.1K
10:20 162.08 162.08 162.08 162.08 1.1K
10:21 165.20 166.17 164.97 164.97 2.2K
10:22 166.13 166.13 165.14 165.76 1.9K
10:23 165.54 165.54 164.82 164.82 2.0K
10:24 165.93 168.26 165.93 168.18 2.8K
10:25 167.80 167.80 167.13 167.49 1.8K
10:26 167.79 169.07 166.35 166.35 7.3K
10:27 165.29 167.08 165.29 165.74 9.1K
10:28 167.28 167.28 167.28 167.28 7.9K
10:29 167.47 167.47 167.12 167.12 1.2K
10:31 166.24 166.24 166.24 166.24 0.6K
10:32 169.00 169.64 169.00 169.15 5.3K
10:33 169.57 169.57 168.61 168.61 2.5K
10:34 168.66 169.50 168.66 169.50 3.2K
10:35 170.10 171.54 168.76 168.76 7.6K
10:36 168.89 168.89 168.84 168.84 2.4K
10:37 167.36 171.00 167.36 170.63 6.0K
10:38 169.64 169.64 169.29 169.29 1.0K
10:39 170.68 170.98 170.55 170.89 6.0K
10:40 169.00 169.00 166.30 167.15 9.9K
10:41 167.39 167.39 167.00 167.00 1.5K
10:42 168.64 169.91 168.63 169.91 10.2K
10:43 169.48 169.65 168.67 168.67 3.6K
10:44 168.44 168.80 167.75 168.41 2.8K
10:45 167.10 168.08 167.10 167.86 1.3K
10:46 168.36 168.87 168.36 168.87 2.0K
10:47 169.10 169.10 169.10 169.10 1.4K
10:48 169.73 169.73 169.73 169.73 1.9K
10:50 168.69 168.69 166.07 166.07 1.3K
10:51 165.79 165.79 164.80 165.34 6.0K
10:52 164.22 164.84 164.22 164.84 1.4K
10:53 165.01 165.01 163.91 163.98 1.6K
10:54 164.10 165.07 164.02 165.07 2.0K
10:55 165.61 165.61 165.08 165.08 1.4K
10:56 165.26 165.70 165.26 165.50 1.1K
10:57 166.00 166.00 165.72 165.72 11.0K
10:59 166.05 166.05 166.05 166.05 0.7K
11:00 166.68 166.68 166.05 166.05 2.3K
11:01 164.97 166.05 164.97 166.05 1.1K
11:02 163.19 163.97 163.19 163.97 2.6K
11:03 164.49 164.49 162.81 162.81 1.7K
11:04 162.82 162.82 162.82 162.82 0.8K
11:05 164.01 164.01 163.84 163.84 2.8K
11:09 165.72 166.07 165.72 166.07 2.0K
11:11 166.80 166.80 166.80 166.80 1.1K
11:12 167.50 167.50 167.50 167.50 0.7K
11:13 169.16 169.16 168.42 168.42 2.1K
11:14 169.94 169.94 168.84 168.84 2.1K
11:15 168.59 168.60 167.77 168.60 1.4K
11:16 168.45 169.55 168.45 169.44 3.0K
11:17 169.35 169.85 169.33 169.33 2.3K
11:18 167.26 167.80 167.25 167.25 3.3K
11:19 167.93 167.93 166.89 166.89 1.2K
11:20 167.00 167.00 167.00 167.00 10.3K
11:21 167.01 167.60 163.19 163.19 3.3K
11:22 164.28 164.28 162.88 162.88 0.8K
11:23 163.72 163.72 163.72 163.72 0.8K
11:24 163.22 163.22 163.22 163.22 0.6K
11:25 163.88 163.88 163.67 163.67 1.9K
11:26 164.01 164.01 162.51 162.51 1.0K
11:27 162.13 162.45 162.13 162.45 1.0K
11:28 162.30 163.06 162.30 162.88 2.5K
11:29 162.67 162.72 161.96 162.72 3.7K
11:30 163.84 165.29 163.84 165.29 4.7K
11:31 164.58 164.58 164.58 164.58 0.7K
11:32 166.31 166.31 166.31 166.31 1.3K
11:34 167.34 167.34 167.34 167.34 0.6K
11:35 167.01 168.30 167.01 168.30 11.2K
11:37 166.77 166.77 166.77 166.77 0.8K
11:38 167.29 167.46 167.29 167.46 0.9K
11:39 167.41 168.96 167.41 168.96 2.6K
11:40 168.90 168.90 168.53 168.53 2.9K
11:41 168.64 168.70 168.47 168.47 8.3K
11:42 168.06 169.32 168.06 168.94 2.0K
11:43 169.33 169.65 169.33 169.65 3.9K
11:44 169.49 170.98 169.49 170.98 4.8K
11:45 172.00 172.00 171.32 171.32 1.5K
11:46 170.43 170.43 170.24 170.24 3.5K
11:47 171.08 171.08 171.08 171.08 0.3K
11:48 171.64 173.48 171.64 173.48 2.4K
11:49 173.09 173.58 173.09 173.58 1.2K
11:50 172.93 172.96 172.66 172.96 1.3K
11:51 172.88 173.90 172.88 173.90 3.5K
11:52 174.57 174.57 173.53 173.53 6.5K
11:53 172.32 172.32 171.85 171.85 8.3K
11:54 173.42 173.42 173.42 173.42 2.0K
11:56 172.92 172.92 172.13 172.13 2.1K
11:57 173.33 173.33 172.98 172.98 1.6K
11:58 173.58 173.58 173.58 173.58 1.3K
12:00 172.00 172.00 172.00 172.00 1.8K
12:01 170.75 171.13 170.49 171.13 1.6K
12:03 169.91 170.36 169.86 170.36 3.0K
12:04 170.45 170.45 170.45 170.45 1.6K
12:05 170.00 170.00 169.19 169.19 2.1K
12:07 169.26 169.69 169.26 169.65 1.0K
12:08 170.48 170.48 167.63 167.63 15.3K
12:09 166.89 166.89 166.42 166.58 3.7K
12:11 166.53 167.21 166.53 166.67 2.2K
12:13 166.68 166.68 166.68 166.68 0.9K
12:14 165.78 165.78 165.78 165.78 0.6K
12:15 164.53 164.53 163.26 163.26 3.0K
12:16 163.73 164.58 163.73 164.39 1.6K
12:17 164.97 164.97 164.97 164.97 2.5K
12:21 162.12 162.12 161.57 161.57 4.3K
12:22 161.03 161.37 161.03 161.37 3.6K
12:23 162.05 162.05 161.14 161.14 1.3K
12:25 161.63 161.63 160.42 160.42 1.3K
12:26 161.67 161.67 161.08 161.08 1.4K
12:28 162.80 162.80 162.38 162.37 0.9K
12:30 163.78 165.22 163.78 165.22 2.3K
12:31 165.50 166.61 165.50 166.23 1.5K
12:32 166.03 166.61 166.03 166.61 1.9K
12:33 166.50 166.50 165.76 165.76 1.5K
12:34 165.66 165.66 165.66 165.66 0.3K
12:35 165.92 165.92 165.92 165.92 2.2K
12:36 165.39 165.39 165.39 165.39 0.8K
12:38 162.50 162.50 162.00 162.00 1.9K
12:39 161.00 161.00 160.96 160.96 1.3K
12:40 160.31 160.31 159.38 159.38 1.8K
12:41 159.97 159.97 159.03 159.33 1.1K
12:43 160.85 162.07 160.85 162.07 1.6K
12:44 162.12 163.00 162.12 162.46 0.9K
12:45 161.06 161.06 161.06 161.06 0.4K
12:46 163.71 164.13 163.71 164.00 1.1K
12:47 163.00 163.00 163.00 163.00 0.6K
12:49 165.05 165.05 165.05 165.05 0.2K
12:50 164.75 164.75 164.14 164.14 0.8K
12:53 163.62 163.62 163.62 163.62 1.4K
12:58 163.72 164.19 163.72 164.19 1.3K
13:00 164.87 165.21 164.87 165.21 1.4K
13:01 165.26 165.99 165.26 165.99 2.5K
13:02 166.03 166.03 166.03 166.03 0.2K
13:03 166.00 166.08 165.48 165.48 2.1K
13:04 165.29 165.29 164.66 164.66 1.6K
13:05 164.80 164.80 164.80 164.80 0.4K
13:07 164.15 164.15 164.15 164.15 0.6K
13:08 164.11 164.11 163.39 163.39 0.9K
13:11 162.76 162.76 162.76 162.76 1.1K
13:14 162.41 162.41 162.41 162.41 0.7K
13:15 161.36 161.36 159.67 160.27 1.9K
13:16 160.56 160.56 160.37 160.37 0.6K
13:17 161.39 161.39 161.39 161.39 0.2K
13:18 162.28 162.28 162.28 162.28 0.6K
13:20 159.15 159.15 158.61 158.61 15.4K
13:21 157.84 158.10 157.24 158.10 2.5K
13:22 158.19 158.19 157.10 157.72 3.3K
13:23 157.12 157.12 157.12 157.12 0.6K
13:24 158.05 158.05 158.05 158.05 0.3K
13:25 159.02 159.02 159.01 159.01 2.1K
13:26 158.32 158.32 158.32 158.32 0.4K
13:28 158.43 158.43 158.43 158.43 1.1K
13:30 162.87 162.87 161.78 161.78 1.6K
13:31 159.32 159.32 159.32 159.32 1.0K
13:33 158.53 158.53 158.53 158.53 0.2K
13:34 158.89 158.89 158.89 158.89 0.7K
13:36 158.79 158.79 158.79 158.79 0.5K
13:37 156.04 156.04 156.04 156.04 0.2K
13:38 159.50 159.50 159.50 159.50 0.7K
13:39 158.05 158.05 158.05 158.05 0.9K
13:40 157.59 158.32 157.59 158.32 0.9K
13:41 159.30 159.80 159.30 159.80 0.5K
13:42 160.24 160.24 160.24 160.24 1.5K
13:51 160.77 160.77 160.77 160.76 0.4K
13:52 159.56 160.28 159.56 160.20 2.9K
13:55 163.47 163.47 163.47 163.47 1.7K
13:59 161.90 161.90 161.90 161.90 1.1K
14:00 161.21 161.21 161.21 161.21 0.8K
14:01 159.57 159.57 159.57 159.57 0.2K
14:02 158.05 158.05 158.01 158.01 0.7K
14:03 159.31 159.31 158.43 158.43 1.1K
14:05 158.39 158.39 158.39 158.39 0.7K
14:06 159.68 160.78 159.68 160.78 0.5K
14:07 159.93 159.93 159.93 159.93 1.4K
14:08 160.83 160.83 159.15 159.17 1.7K
14:12 162.55 163.46 162.55 163.46 1.8K
14:13 162.55 162.55 162.00 162.00 6.2K
14:15 162.19 162.19 162.19 162.19 0.9K
14:17 163.38 163.38 163.38 163.38 1.5K
14:18 163.38 163.38 163.38 163.38 2.3K
14:20 165.00 165.00 165.00 165.00 0.4K
14:21 165.72 165.72 165.72 165.72 0.6K
14:22 166.04 166.36 165.72 166.36 3.2K
14:23 166.00 166.24 166.00 166.24 1.3K
14:24 166.50 169.28 166.50 169.28 2.1K
14:25 168.88 169.87 168.76 169.87 3.0K
14:26 169.78 169.78 169.19 169.19 0.8K
14:27 169.29 169.29 168.52 168.94 2.6K
14:29 169.03 169.03 169.03 169.03 0.7K
14:30 168.00 168.00 168.00 168.00 0.6K
14:31 167.10 167.10 167.10 167.10 0.5K
14:32 166.33 167.37 166.33 167.18 1.6K
14:33 167.33 167.33 167.20 167.20 3.7K
14:34 168.32 168.32 168.32 168.32 0.5K
14:35 167.00 167.00 167.00 167.00 1.2K
14:39 167.46 167.46 167.46 167.46 0.9K
14:40 167.18 167.72 167.18 167.72 1.0K
14:41 169.00 171.69 169.00 171.69 8.3K
14:42 170.80 170.80 170.80 170.80 1.3K
14:43 171.37 171.37 171.37 171.37 1.2K
14:44 169.97 169.97 169.97 169.97 0.5K
14:45 169.64 169.64 169.64 169.64 0.1K
14:46 169.99 169.99 169.28 169.28 3.5K
14:49 172.30 172.30 172.22 172.22 10.4K
14:51 171.91 172.30 171.69 172.30 1.4K
14:53 172.86 174.01 172.86 174.01 7.9K
14:54 173.98 175.00 173.98 174.64 7.4K
14:55 174.88 174.88 174.64 174.64 2.5K
14:58 175.53 176.34 175.53 176.34 1.9K
14:59 176.70 176.70 176.21 176.21 1.4K
15:00 176.19 176.69 176.19 176.69 1.5K
15:02 175.95 175.95 175.95 175.95 1.2K
15:03 176.46 177.55 176.46 177.55 1.5K
15:04 176.99 180.05 176.99 180.00 5.2K
15:05 179.64 179.64 178.77 179.29 3.5K
15:08 176.56 176.56 176.56 176.56 2.1K
15:09 176.30 176.43 176.10 176.43 2.1K
15:11 176.71 176.71 176.67 176.67 0.9K
15:13 178.89 178.89 178.89 178.89 0.5K
15:14 178.60 178.60 178.04 178.04 1.0K
15:15 178.00 178.80 178.00 178.80 1.2K
15:16 178.98 179.99 178.98 179.67 1.5K
15:17 179.45 179.45 179.13 179.13 0.8K
15:18 178.18 178.18 178.18 178.18 0.5K
15:19 178.17 178.17 178.17 178.17 0.7K
15:20 179.10 180.00 179.10 180.00 2.0K
15:21 180.74 180.74 177.52 177.52 1.5K
15:22 178.10 178.10 176.44 176.44 1.2K
15:23 176.51 176.51 176.31 176.31 0.6K
15:24 177.02 177.02 176.47 176.53 1.9K
15:26 177.08 177.30 177.08 177.30 0.5K
15:27 177.61 177.90 177.61 177.90 0.8K
15:28 178.06 178.06 178.06 178.06 2.4K
15:32 179.37 179.37 179.37 179.37 1.1K
15:33 179.61 179.61 179.61 179.61 0.6K
15:34 179.51 179.56 179.51 179.56 2.3K
15:36 179.89 179.89 178.43 178.43 0.7K
15:37 177.30 177.90 177.06 177.77 1.9K
15:38 177.25 177.25 177.25 177.25 1.3K
15:39 178.58 178.58 178.09 178.09 2.0K
15:41 177.17 177.17 177.17 177.17 0.4K
15:42 176.09 178.26 176.09 178.26 2.0K
15:43 178.90 180.00 178.90 180.00 1.6K
15:44 180.94 180.94 180.42 180.42 2.9K
15:45 179.53 179.80 179.53 179.80 0.4K
15:46 178.63 178.63 178.63 178.63 20.7K
15:47 178.30 178.30 178.30 178.30 0.3K
15:48 177.68 177.68 177.16 177.15 1.1K
15:49 178.02 178.85 178.02 178.85 0.9K
15:50 176.83 176.83 176.51 176.51 2.9K
15:51 175.69 175.69 174.98 174.98 3.2K
15:52 175.04 175.20 175.04 175.20 1.7K
15:53 176.03 176.03 176.03 176.03 0.4K
15:54 176.28 176.28 175.76 175.76 1.0K
15:55 176.34 176.34 175.00 175.00 1.9K
15:56 173.82 173.82 173.82 173.82 0.5K
15:57 173.29 173.29 173.29 173.29 1.4K
15:58 173.67 173.75 173.67 173.75 1.2K
15:59 173.23 173.35 173.00 173.00 15.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음