시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long IONQ ETF 과거 주가
Defiance Daily Target 2X Long IONQ ETF · IONX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long IONQ ETF · IONX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,385 | ₩38,900 | ₩28,365 | ₩29,956 | -17.67% | 520.4만 |
| 2026.09.28–2026.10.02 | ₩39,557 | ₩43,660 | ₩35,400 | ₩36,352 | -8.10% | 624.4만 |
| 2026.09.21–2026.09.25 | ₩31,538 | ₩41,407 | ₩30,693 | ₩39,557 | +25.43% | 965.4만 |
| 2026.09.14–2026.09.18 | ₩24,176 | ₩32,329 | ₩24,150 | ₩29,647 | +22.63% | 621.5만 |
| 2026.09.08–2026.09.11 | ₩35,306 | ₩38,698 | ₩25,987 | ₩26,563 | -24.76% | 609.3만 |
| 2026.08.31–2026.09.04 | ₩30,184 | ₩32,967 | ₩27,033 | ₩30,988 | +2.67% | 436.4만 |
| 2026.08.24–2026.08.28 | ₩38,605 | ₩39,127 | ₩29,942 | ₩30,814 | -20.18% | 454.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,672 |
| ₩46,797 |
| ₩33,791 |
| ₩41,327 |
| -7.49% |
| 315.2만 |
| 2026.08.10–2026.08.14 | ₩40,012 | ₩48,279 | ₩37,813 | ₩45,068 | +12.63% | 320.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,112 | ₩42,297 | ₩27,381 | ₩42,091 | +49.73% | 546만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,872 | ₩30,902 | ₩22,520 | ₩29,004 | +7.93% | 786만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,159 | ₩30,023 | ₩23,975 | ₩24,378 | -13.43% | 530만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,454 | ₩41,474 | ₩25,283 | ₩27,609 | -33.40% | 643.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,592 | ₩62,473 | ₩42,118 | ₩43,110 | -25.15% | 385.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,017 | ₩71,886 | ₩55,071 | ₩57,525 | -7.24% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,805 | ₩93,863 | ₩57,659 | ₩58,624 | -25.61% | 584.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,145 | ₩100,568 | ₩69,056 | ₩78,657 | -16.45% | 330.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,120 | ₩106,990 | ₩70,330 | ₩84,141 | -8.66% | 716.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,558 | ₩144,509 | ₩80,085 | ₩83,458 | -35.58% | 653.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,011 | ₩140,044 | ₩96,431 | ₩139,547 | +23.48% | 643.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,379 | ₩117,061 | ₩57,525 | ₩109,954 | +45.87% | 1252.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,032 | ₩99,897 | ₩66,777 | ₩75,841 | +13.14% | 1350.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,484 | ₩84,403 | ₩60,072 | ₩70,585 | +9.46% | 1533.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,884 | ₩64,229 | ₩47,508 | ₩63,961 | +18.70% | 703.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,022 | ₩73,750 | ₩51,558 | ₩55,352 | -12.17% | 1426.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,402 | ₩67,273 | ₩25,625 | ₩65,583 | +148.40% | 2953.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,568 | ₩31,846 | ₩24,646 | ₩27,475 | -3.83% | 630.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,174 | ₩29,969 | ₩22,541 | ₩28,601 | +9.27% | 627.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,475 | ₩40,053 | ₩25,383 | ₩25,584 | -25.79% | 654.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,865 | ₩41,152 | ₩32,195 | ₩33,831 | -15.14% | 578.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,480 | ₩47,830 | ₩37,652 | ₩37,974 | -10.61% | 797.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,905 | ₩52,335 | ₩41,353 | ₩44,974 | -4.12% | 793.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,802 | ₩62,151 | ₩33,791 | ₩52,054 | +45.39% | 1309.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,595 | ₩45,336 | ₩36,586 | ₩38,055 | -8.51% | 510.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,939 | ₩51,048 | ₩35,923 | ₩43,606 | -5.08% | 685.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,938 | ₩66,938 | ₩34,837 | ₩46,744 | -30.17% | 1014.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,183 | ₩105,797 | ₩61,205 | ₩64,967 | -32.46% | 782.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,056 | ₩122,733 | ₩86,528 | ₩93,206 | -8.67% | 582.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,085 | ₩114,808 | ₩95,338 | ₩108,050 | +7.96% | 440.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,571 | ₩117,865 | ₩93,327 | ₩104,228 | +6.82% | 334만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,476 | ₩97,148 | ₩82,868 | ₩94,212 | +2.99% | 281.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,641 | ₩138,381 | ₩93,407 | ₩94,453 | -16.88% | 365.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,721 | ₩125,066 | ₩94,614 | ₩107,285 | -11.13% | 350.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,530 | ₩146,346 | ₩112,555 | ₩119,112 | -12.76% | 254.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,472 | ₩145,099 | ₩99,160 | ₩131,804 | +14.14% | 308.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,390 | ₩120,601 | ₩89,746 | ₩117,946 | +30.49% | 216.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,274 | ₩131,804 | ₩71,264 | ₩86,548 | -22.91% | 505.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,674 | ₩185,527 | ₩94,533 | ₩114,526 | -36.26% | 470.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,413 | ₩214,108 | ₩137,094 | ₩187,076 | -11.51% | 411.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩221,249 | ₩237,339 | ₩179,573 | ₩212,358 | -4.02% | 326.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩241,664 | ₩241,664 | ₩151,766 | ₩203,347 | -15.86% | 518.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,468 | ₩414,036 | ₩212,600 | ₩225,915 | -31.01% | 301.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩356,230 | ₩360,032 | ₩298,243 | ₩298,243 | -16.28% | 76.4만 |
|---|