Tradr 2X Long QBTS Daily ETF (QBTX)

QBTX
🏛️ 미국 →
184.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 84.70 88.50 84.70 87.52 38.3K
09:31 87.40 91.59 87.40 90.01 16.7K
09:32 88.78 89.22 87.46 88.60 4.6K
09:33 88.30 88.59 88.30 88.59 10.2K
09:34 87.15 87.15 85.15 85.40 3.4K
09:35 86.21 86.21 82.83 82.83 23.7K
09:36 81.53 83.25 81.53 82.10 5.7K
09:37 82.44 82.59 82.28 82.28 2.3K
09:38 82.94 83.66 82.94 83.43 5.1K
09:39 82.58 82.78 82.58 82.78 3.0K
09:40 82.02 82.39 82.02 82.39 2.0K
09:41 82.11 82.57 82.11 82.51 2.9K
09:42 82.60 83.17 82.60 83.14 2.8K
09:43 83.25 83.25 82.36 82.36 3.7K
09:44 82.28 83.51 82.28 83.51 1.0K
09:45 83.21 83.63 83.21 83.46 2.6K
09:46 82.47 83.03 82.47 83.03 1.8K
09:47 83.34 83.34 82.74 83.12 1.9K
09:48 84.13 84.13 83.62 83.62 2.2K
09:49 84.00 84.01 84.00 84.01 3.1K
09:50 83.86 83.86 82.00 82.00 7.1K
09:51 82.74 82.74 82.43 82.43 8.9K
09:52 82.19 82.19 81.32 81.56 5.3K
09:54 81.82 81.82 81.82 81.82 3.8K
09:56 82.92 82.92 82.85 82.85 1.7K
09:57 82.82 82.82 82.50 82.50 3.8K
09:59 82.08 82.08 81.94 81.94 2.7K
10:00 81.06 81.79 81.06 81.79 4.5K
10:01 81.80 81.92 81.70 81.71 4.8K
10:02 82.73 83.62 82.73 83.33 4.1K
10:03 84.31 84.41 84.30 84.41 2.8K
10:04 83.82 84.23 83.82 84.23 2.1K
10:05 84.54 84.54 84.10 84.10 3.9K
10:06 84.07 84.07 84.07 84.07 1.9K
10:08 83.70 83.75 83.58 83.75 4.2K
10:09 84.06 84.06 84.06 84.06 0.9K
10:11 84.01 84.01 83.81 83.81 0.8K
10:12 83.29 83.29 83.29 83.29 0.4K
10:13 82.86 83.18 82.86 83.18 3.5K
10:15 82.79 82.79 82.79 82.79 1.0K
10:16 82.81 82.81 82.81 82.81 1.1K
10:17 82.63 82.63 82.63 82.63 2.2K
10:20 82.06 82.13 82.06 82.13 1.2K
10:21 82.01 82.01 82.01 82.01 3.1K
10:22 81.27 81.27 80.67 80.67 5.5K
10:23 80.63 80.85 80.63 80.85 2.6K
10:24 80.85 80.85 80.85 80.85 1.2K
10:25 80.69 81.38 80.69 81.38 2.2K
10:26 81.13 81.13 80.10 80.10 4.3K
10:27 80.74 80.74 80.50 80.55 1.6K
10:28 80.25 80.88 80.25 80.88 2.3K
10:29 80.56 80.56 80.27 80.27 3.1K
10:30 80.02 80.10 79.84 80.10 33.4K
10:31 80.23 80.23 80.18 80.18 1.0K
10:32 81.26 81.33 81.10 81.10 1.2K
10:33 81.73 81.73 80.90 81.31 15.3K
10:34 81.21 81.21 81.21 81.21 4.9K
10:36 81.07 81.07 81.07 81.07 2.3K
10:39 81.31 81.31 81.31 81.31 0.4K
10:40 81.83 81.83 81.83 81.83 0.1K
10:41 81.48 81.48 81.48 81.48 1.8K
10:43 80.81 81.03 80.75 80.96 1.8K
10:44 80.34 80.34 80.34 80.34 0.6K
10:45 80.35 80.35 80.00 80.00 3.8K
10:47 80.29 80.29 80.29 80.29 0.9K
10:49 80.46 80.46 80.46 80.46 4.2K
10:50 81.00 81.00 80.82 80.95 5.3K
10:51 81.04 81.39 81.04 81.39 5.4K
10:52 81.67 81.67 81.67 81.67 2.8K
10:54 81.69 81.82 81.69 81.82 1.6K
10:56 81.96 81.96 81.92 81.93 4.2K
10:57 81.90 81.90 81.90 81.90 2.2K
11:00 82.47 82.53 82.47 82.53 1.7K
11:01 82.52 82.97 82.52 82.97 1.4K
11:02 83.00 83.13 83.00 83.13 2.6K
11:03 82.80 82.80 82.80 82.80 0.9K
11:04 82.93 83.05 82.93 83.05 0.7K
11:06 83.29 83.29 82.82 82.82 1.3K
11:07 82.51 82.51 82.51 82.51 1.5K
11:09 82.72 82.72 82.72 82.72 0.5K
11:12 82.75 82.75 82.56 82.56 2.4K
11:13 83.29 83.29 83.29 83.29 1.6K
11:14 83.17 83.17 83.17 83.17 1.0K
11:15 83.24 83.24 83.24 83.24 0.5K
11:16 83.47 83.72 83.47 83.72 2.4K
11:18 83.54 83.54 83.54 83.54 2.8K
11:19 84.01 84.01 83.93 83.93 6.7K
11:20 83.87 84.12 83.87 84.12 1.2K
11:21 83.73 83.73 83.73 83.73 0.6K
11:22 83.08 83.08 83.08 83.08 3.6K
11:23 82.73 82.73 82.35 82.35 2.7K
11:24 82.42 82.42 82.42 82.42 0.5K
11:25 82.38 82.38 82.38 82.38 8.8K
11:34 83.28 83.28 83.28 83.28 0.6K
11:35 83.74 83.74 83.60 83.60 5.1K
11:42 83.52 83.52 83.52 83.52 2.8K
11:48 84.74 84.74 84.74 84.74 0.7K
11:49 84.92 84.92 84.76 84.76 2.0K
11:52 84.50 84.50 84.50 84.50 1.9K
11:53 84.65 84.65 84.62 84.62 0.7K
11:54 83.40 83.83 83.40 83.83 2.5K
11:56 84.29 84.39 84.18 84.18 2.2K
11:58 84.05 84.05 84.05 84.05 2.4K
12:02 84.48 84.60 84.48 84.60 1.7K
12:03 85.33 85.33 85.22 85.22 1.0K
12:06 84.39 84.39 84.39 84.39 0.7K
12:07 84.24 84.24 84.24 84.24 1.6K
12:11 84.42 84.42 84.42 84.42 0.6K
12:12 84.18 84.18 84.18 84.18 1.5K
12:13 84.00 84.00 84.00 84.00 2.9K
12:19 84.17 84.17 84.17 84.17 0.3K
12:20 84.36 84.36 84.36 84.36 1.4K
12:22 83.87 83.87 83.87 83.87 0.7K
12:23 83.21 83.21 83.21 83.21 0.3K
12:24 83.17 83.17 83.17 83.17 0.8K
12:25 83.50 83.50 83.50 83.50 0.7K
12:28 83.14 83.14 83.02 83.02 7.3K
12:40 83.38 83.38 83.38 83.38 0.8K
12:41 83.38 83.38 83.38 83.38 1.8K
12:44 83.54 83.54 83.45 83.45 0.8K
12:52 82.70 82.70 82.70 82.70 1.7K
12:55 81.54 81.54 81.54 81.54 0.2K
12:56 81.12 81.31 81.12 81.31 0.4K
12:57 81.30 81.44 81.30 81.44 1.2K
12:58 81.27 81.27 81.27 81.27 1.0K
12:59 81.44 81.54 81.44 81.54 1.4K
13:00 81.18 81.18 80.90 80.90 5.2K
13:01 80.43 80.43 80.36 80.36 0.7K
13:02 80.60 81.12 80.60 81.12 1.0K
13:03 81.12 81.12 81.12 81.12 1.1K
13:04 81.02 81.02 81.02 81.02 0.5K
13:05 80.71 80.81 80.66 80.81 6.1K
13:15 80.61 80.61 80.61 80.61 1.5K
13:17 80.04 80.04 80.04 80.04 3.0K
13:19 80.33 80.33 80.33 80.33 0.5K
13:20 80.27 80.27 80.27 80.27 2.2K
13:24 81.84 81.84 81.84 81.84 2.3K
13:29 82.54 82.54 82.54 82.54 0.5K
13:31 82.97 83.22 82.97 83.22 2.1K
13:35 83.18 83.18 83.18 83.18 0.8K
13:36 83.50 83.57 83.50 83.50 1.4K
13:37 83.41 83.41 83.41 83.41 2.3K
13:38 84.50 84.50 84.47 84.47 2.8K
13:39 84.39 84.55 84.38 84.55 3.4K
13:40 84.45 84.45 84.45 84.45 0.4K
13:41 84.59 84.59 84.59 84.59 0.8K
13:44 84.14 84.14 84.14 84.14 0.2K
13:45 84.09 84.09 84.09 84.09 1.5K
13:46 84.27 84.29 84.27 84.29 1.9K
13:51 83.64 83.64 83.64 83.64 0.4K
13:53 83.74 83.74 83.74 83.74 0.3K
13:54 83.55 83.55 83.55 83.55 2.7K
13:55 83.23 83.23 83.23 83.22 1.2K
13:56 83.43 83.43 83.43 83.43 0.7K
13:58 84.03 84.03 84.03 84.03 0.7K
13:59 83.71 83.71 83.71 83.71 1.2K
14:03 82.90 82.90 82.90 82.90 0.3K
14:05 83.22 83.22 83.22 83.22 3.2K
14:16 84.57 84.58 84.57 84.58 0.8K
14:17 84.51 84.51 84.49 84.49 3.2K
14:20 84.34 84.34 84.34 84.34 0.1K
14:22 85.00 85.00 85.00 85.00 2.5K
14:26 84.59 84.59 84.59 84.59 0.4K
14:29 85.00 85.26 85.00 85.26 1.6K
14:30 85.50 85.50 85.50 85.50 1.8K
14:31 86.02 86.02 86.02 86.02 3.0K
14:32 86.11 86.24 86.11 86.24 1.0K
14:33 86.08 86.24 86.08 86.24 1.7K
14:34 86.11 86.26 86.11 86.26 3.1K
14:35 86.29 86.29 86.29 86.29 1.6K
14:36 86.22 86.22 86.22 86.22 0.4K
14:37 85.70 85.70 85.70 85.70 0.6K
14:39 85.95 86.00 85.95 86.00 2.1K
14:40 86.71 86.71 86.04 86.04 11.8K
14:41 86.35 86.35 86.26 86.25 2.5K
14:45 86.63 86.63 86.63 86.63 2.8K
14:50 87.19 87.19 87.19 87.19 1.3K
14:51 87.41 87.41 87.41 87.41 1.9K
14:52 87.35 87.35 87.35 87.35 0.1K
14:53 87.05 87.05 87.05 87.05 1.3K
14:57 86.74 86.99 86.74 86.99 0.9K
14:59 87.02 87.02 87.02 87.02 1.8K
15:03 86.92 86.92 86.92 86.92 0.5K
15:04 86.91 86.91 86.91 86.91 0.7K
15:08 86.92 86.92 86.92 86.92 0.2K
15:09 86.97 86.97 86.97 86.97 0.9K
15:11 86.49 86.49 86.49 86.49 0.1K
15:12 86.50 86.50 86.05 86.05 0.8K
15:13 86.09 86.15 85.94 85.94 2.9K
15:14 86.00 86.00 86.00 86.00 1.0K
15:18 84.94 84.94 84.94 84.94 1.1K
15:19 84.90 84.90 84.90 84.90 1.1K
15:20 84.55 84.55 84.55 84.54 1.0K
15:23 84.14 84.14 84.14 84.14 1.2K
15:24 84.05 84.05 84.05 84.05 0.6K
15:25 83.67 83.67 83.62 83.62 1.2K
15:26 83.04 83.04 83.04 83.04 2.1K
15:29 83.22 83.22 83.22 83.22 0.7K
15:30 83.26 83.26 83.26 83.26 0.6K
15:33 83.35 83.35 83.35 83.35 0.7K
15:34 82.50 82.50 82.50 82.50 1.9K
15:36 83.00 83.00 83.00 83.00 2.5K
15:40 82.88 82.88 82.88 82.88 1.3K
15:41 82.68 82.98 82.68 82.98 1.8K
15:42 82.94 82.94 82.94 82.94 3.3K
15:47 82.63 82.63 82.63 82.63 0.4K
15:48 82.78 82.78 82.77 82.77 1.2K
15:49 82.80 82.80 82.80 82.80 2.4K
15:53 84.57 84.90 84.57 84.88 2.2K
15:54 85.21 85.45 85.21 85.45 5.1K
15:56 84.21 84.21 84.21 84.21 1.2K
15:57 82.91 82.91 82.81 82.81 3.4K
15:58 82.49 82.49 82.49 82.49 0.4K
15:59 82.56 83.02 82.41 83.02 11.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음