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 66.29 66.29 66.29 66.29 10.3K
09:31 67.42 68.40 67.42 68.01 3.1K
09:32 68.64 69.08 68.05 68.88 7.6K
09:33 70.85 71.50 70.70 71.50 10.5K
09:34 71.37 71.42 70.21 70.49 14.4K
09:35 71.10 71.10 69.46 69.46 2.6K
09:36 69.81 70.38 69.50 69.50 3.4K
09:37 70.37 70.37 70.37 70.37 0.7K
09:38 69.90 70.95 69.90 70.42 8.0K
09:39 70.70 70.70 70.12 70.12 2.0K
09:41 70.73 70.73 70.55 70.55 1.4K
09:42 70.87 71.39 70.87 71.39 4.7K
09:43 71.20 71.20 70.63 70.90 3.3K
09:44 70.88 70.88 69.97 69.97 2.6K
09:45 70.10 70.10 69.49 69.49 3.9K
09:46 69.38 69.80 69.38 69.80 0.8K
09:47 69.51 70.01 69.51 70.01 2.0K
09:48 69.76 69.76 69.76 69.75 1.5K
09:49 68.95 68.95 68.95 68.95 1.6K
09:50 68.92 68.92 68.39 68.39 4.2K
09:51 68.87 68.87 68.31 68.31 1.2K
09:52 67.58 67.58 67.58 67.58 2.3K
09:54 68.84 68.84 68.84 68.84 1.3K
09:55 68.85 68.85 68.85 68.85 0.3K
09:56 68.68 68.68 68.68 68.68 1.7K
09:58 68.45 68.45 68.45 68.45 1.0K
09:59 68.46 68.46 68.46 68.46 1.0K
10:01 68.48 68.74 68.45 68.74 4.7K
10:02 68.80 68.80 68.80 68.79 1.9K
10:04 68.01 68.01 67.67 67.67 8.2K
10:10 68.52 68.52 68.52 68.52 1.5K
10:11 68.33 68.33 68.33 68.33 3.0K
10:13 68.99 68.99 68.99 68.99 0.5K
10:14 69.06 69.11 69.06 69.11 2.0K
10:15 69.27 69.27 69.27 69.27 0.9K
10:16 69.05 69.34 69.05 69.34 1.5K
10:18 68.09 68.09 68.09 68.08 0.8K
10:20 68.11 68.11 68.11 68.11 1.7K
10:21 68.50 68.50 68.50 68.50 1.5K
10:26 67.81 67.81 67.81 67.81 3.7K
10:34 68.70 68.70 68.70 68.70 1.6K
10:35 68.46 68.46 68.46 68.46 1.3K
10:36 68.42 68.42 68.42 68.42 1.0K
10:37 67.80 67.80 67.80 67.80 1.5K
10:38 68.35 68.35 68.35 68.35 2.0K
10:40 68.74 68.74 68.74 68.74 0.8K
10:41 69.00 69.00 69.00 69.00 1.4K
10:42 68.88 68.95 68.80 68.89 3.5K
10:45 69.00 69.00 69.00 69.00 1.9K
10:46 68.96 68.96 68.96 68.96 1.4K
10:47 68.99 69.06 68.99 69.05 2.4K
10:50 69.29 69.29 69.29 69.29 1.1K
10:51 69.41 69.46 69.32 69.32 2.9K
10:53 69.43 69.43 69.34 69.34 0.9K
10:55 69.90 69.90 69.90 69.90 1.0K
10:58 69.81 69.81 69.81 69.81 1.2K
10:59 69.65 69.65 69.65 69.65 1.3K
11:00 69.65 69.82 69.65 69.82 1.3K
11:02 70.00 70.22 70.00 70.22 2.7K
11:03 70.04 70.04 70.04 70.04 0.6K
11:04 70.07 70.07 70.07 70.07 1.2K
11:06 69.94 69.94 69.94 69.94 0.9K
11:09 70.46 70.46 70.43 70.43 1.4K
11:10 70.85 70.86 70.68 70.68 2.1K
11:11 70.82 70.82 70.82 70.82 0.3K
11:12 70.79 70.83 70.79 70.83 1.3K
11:14 70.85 71.00 70.85 71.00 2.3K
11:16 71.01 71.30 71.01 71.30 1.1K
11:17 71.21 71.21 71.21 71.21 0.4K
11:18 70.87 70.91 70.79 70.79 1.5K
11:19 70.49 70.51 70.43 70.43 2.3K
11:20 70.57 70.57 70.29 70.29 0.7K
11:21 69.99 69.99 69.99 69.99 1.3K
11:22 70.21 70.21 70.21 70.21 0.7K
11:23 70.08 70.08 69.66 69.66 0.7K
11:24 70.39 70.40 70.39 70.40 0.3K
11:25 70.22 70.22 70.22 70.22 0.2K
11:26 70.02 70.02 69.81 69.81 5.1K
11:29 69.24 69.41 69.24 69.41 0.5K
11:30 69.25 69.85 69.25 69.85 0.4K
11:31 70.05 70.12 70.05 70.12 3.8K
11:34 70.73 70.73 70.73 70.73 2.2K
11:39 69.92 69.92 69.92 69.92 0.4K
11:40 69.77 69.77 69.77 69.77 0.2K
11:41 69.83 69.83 69.83 69.83 1.7K
11:42 70.39 70.39 70.39 70.39 0.5K
11:45 70.22 70.22 70.22 70.22 0.1K
11:46 70.04 70.04 69.87 69.86 0.8K
11:47 70.05 70.20 70.05 70.19 1.2K
11:52 70.51 70.79 70.51 70.79 1.9K
11:56 70.68 70.68 70.68 70.68 1.3K
11:58 70.68 70.68 70.68 70.68 1.3K
12:01 70.87 70.87 70.87 70.87 1.3K
12:02 71.00 71.00 70.93 70.99 1.0K
12:03 71.20 71.20 71.06 71.06 3.9K
12:04 70.89 70.89 70.89 70.89 1.0K
12:05 70.82 70.82 70.82 70.82 0.4K
12:07 70.58 70.58 70.58 70.58 0.7K
12:09 71.08 71.08 70.85 70.85 0.8K
12:10 71.17 71.17 71.17 71.17 0.2K
12:11 71.15 71.30 71.15 71.30 4.5K
12:12 71.48 71.48 71.43 71.43 1.9K
12:13 71.99 71.99 71.72 71.72 4.2K
12:14 71.95 72.48 71.95 72.48 9.4K
12:15 72.58 72.58 72.30 72.30 1.3K
12:16 71.99 71.99 71.82 71.82 0.7K
12:17 71.60 71.60 71.60 71.60 1.4K
12:19 72.30 72.36 72.08 72.08 1.6K
12:20 72.11 72.11 72.11 72.11 0.6K
12:21 72.45 72.45 72.31 72.31 1.1K
12:22 72.50 72.69 72.50 72.61 3.4K
12:23 72.45 72.92 72.45 72.92 4.6K
12:24 72.45 72.65 72.45 72.65 7.0K
12:25 72.45 72.57 72.22 72.22 5.6K
12:26 72.16 72.16 72.16 72.16 0.6K
12:27 72.37 72.37 72.37 72.37 3.6K
12:30 72.62 72.62 72.24 72.24 0.8K
12:31 71.69 71.69 71.69 71.69 1.2K
12:32 71.45 71.56 71.45 71.56 2.2K
12:34 71.62 71.62 71.50 71.50 3.3K
12:38 71.96 71.96 71.96 71.96 0.1K
12:39 71.75 72.01 71.75 71.83 2.9K
12:41 72.05 72.05 72.05 72.05 0.3K
12:42 72.24 72.24 72.24 72.24 0.9K
12:46 72.81 72.81 72.81 72.81 3.6K
12:49 73.20 73.20 73.20 73.20 0.2K
12:50 73.09 73.09 72.99 72.99 0.6K
12:51 72.83 72.86 72.83 72.86 3.7K
12:53 72.94 72.94 72.94 72.94 0.3K
12:54 73.01 73.01 73.01 73.01 2.6K
12:55 73.44 73.44 73.44 73.44 1.1K
12:56 72.96 72.96 72.96 72.96 0.9K
12:57 73.06 73.06 72.66 72.66 3.0K
13:01 72.30 72.30 71.93 71.93 1.8K
13:02 72.21 72.21 71.52 71.52 2.6K
13:03 71.52 71.84 71.52 71.84 2.0K
13:04 71.74 71.74 71.74 71.74 1.0K
13:07 70.99 70.99 70.99 70.99 1.8K
13:09 71.45 71.61 71.45 71.61 0.5K
13:10 71.34 71.34 71.34 71.34 0.9K
13:12 71.47 71.72 71.47 71.54 0.5K
13:13 71.57 71.57 71.57 71.57 0.7K
13:15 71.51 71.51 71.51 71.51 0.5K
13:16 71.53 71.53 71.53 71.53 1.3K
13:17 71.98 71.98 71.98 71.98 0.3K
13:18 72.35 72.35 72.35 72.35 3.0K
13:24 72.79 72.80 72.60 72.60 3.5K
13:25 72.50 72.50 72.50 72.50 0.1K
13:26 72.44 72.63 72.44 72.63 1.2K
13:27 73.17 73.17 73.17 73.17 0.4K
13:28 73.04 73.04 73.04 73.04 0.6K
13:30 73.09 73.09 73.05 73.05 0.5K
13:31 72.60 72.60 72.60 72.60 1.4K
13:33 72.31 72.31 72.31 72.31 0.5K
13:37 72.65 72.65 72.65 72.65 0.3K
13:39 72.82 72.82 72.82 72.82 0.4K
13:40 73.14 73.14 73.12 73.12 0.7K
13:42 73.29 73.29 73.29 73.29 0.1K
13:43 73.23 73.26 73.20 73.26 0.6K
13:44 73.26 73.33 73.26 73.33 1.6K
13:46 73.62 73.62 73.49 73.49 2.9K
13:50 73.70 73.70 73.70 73.70 3.9K
13:51 73.87 73.87 73.87 73.87 0.6K
13:52 73.53 73.53 73.45 73.45 0.8K
13:55 73.64 73.64 73.45 73.45 1.9K
13:58 73.43 73.43 73.43 73.43 0.1K
13:59 73.10 73.10 73.10 73.10 0.6K
14:00 72.92 72.92 72.92 72.92 0.3K
14:01 73.23 73.23 73.23 73.23 0.3K
14:02 73.40 73.40 73.40 73.40 1.6K
14:05 73.56 73.56 73.56 73.56 0.7K
14:06 73.55 73.55 73.55 73.55 0.1K
14:07 73.55 73.55 73.55 73.55 1.5K
14:09 73.18 73.18 73.18 73.18 0.9K
14:12 73.81 73.81 73.81 73.81 5.5K
14:17 73.76 73.76 73.71 73.71 1.5K
14:21 74.04 74.04 74.04 74.04 0.2K
14:22 73.81 73.81 73.81 73.81 0.5K
14:25 73.60 73.60 73.60 73.60 1.2K
14:26 73.69 73.69 73.69 73.69 2.1K
14:27 73.77 73.77 73.77 73.77 0.4K
14:28 73.71 73.71 73.71 73.71 1.1K
14:31 73.37 73.37 72.96 73.22 0.9K
14:32 73.29 73.29 73.20 73.20 5.2K
14:36 72.94 72.94 72.94 72.94 0.9K
14:37 72.66 72.66 72.66 72.66 0.9K
14:38 72.75 72.75 72.75 72.75 1.6K
14:40 73.26 73.26 73.26 73.26 0.6K
14:42 73.19 73.19 73.19 73.19 2.4K
14:44 73.33 73.33 73.33 73.33 1.1K
14:47 73.25 73.25 73.25 73.25 0.2K
14:48 73.25 73.25 73.25 73.25 0.9K
14:52 72.65 72.74 72.65 72.74 1.1K
14:54 73.05 73.05 73.05 73.05 1.2K
14:58 73.17 73.32 73.17 73.32 1.6K
15:02 72.81 72.81 72.66 72.66 0.5K
15:04 72.49 72.49 72.49 72.49 0.2K
15:05 72.54 72.54 72.54 72.54 1.5K
15:10 72.11 72.11 72.11 72.11 0.3K
15:12 72.35 72.35 72.35 72.35 1.0K
15:17 72.46 72.46 72.46 72.46 0.2K
15:19 72.51 72.51 72.51 72.51 0.1K
15:21 72.29 72.29 72.29 72.29 0.9K
15:25 71.89 71.89 71.89 71.89 0.1K
15:26 72.01 72.01 72.01 72.01 0.8K
15:29 72.10 72.10 72.10 72.10 2.1K
15:30 71.77 71.86 71.77 71.86 0.8K
15:31 71.69 71.79 71.69 71.79 0.7K
15:35 71.55 71.55 71.55 71.55 0.7K
15:36 71.66 71.68 71.63 71.63 2.4K
15:37 71.58 71.58 71.58 71.58 0.9K
15:38 71.46 71.74 71.46 71.74 2.1K
15:40 71.60 71.60 71.60 71.60 1.2K
15:41 72.01 72.01 71.88 71.88 1.4K
15:45 71.25 71.40 71.25 71.40 1.8K
15:51 71.55 71.55 71.55 71.55 0.5K
15:52 71.37 71.37 71.37 71.37 2.1K
15:56 71.68 71.68 71.68 71.68 2.3K
15:58 71.34 71.58 71.34 71.58 1.2K
15:59 71.11 71.29 70.96 71.29 19.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음