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 | ₩36,390 | ₩38,904 | ₩28,369 | ₩29,960 | -17.67% | 520.4만 |
| 2026.09.28–2026.10.02 | ₩39,562 | ₩43,665 | ₩35,404 | ₩36,356 | -8.10% | 624.4만 |
| 2026.09.21–2026.09.25 | ₩31,542 | ₩41,412 | ₩30,697 | ₩39,562 | +25.43% | 965.4만 |
| 2026.09.14–2026.09.18 | ₩24,179 | ₩32,333 | ₩24,153 | ₩29,651 | +22.63% | 621.5만 |
| 2026.09.08–2026.09.11 | ₩35,310 | ₩38,703 | ₩25,990 | ₩26,567 | -24.76% | 609.3만 |
| 2026.08.31–2026.09.04 | ₩30,187 | ₩32,972 | ₩27,036 | ₩30,992 | +2.67% | 436.4만 |
| 2026.08.24–2026.08.28 | ₩38,609 | ₩39,132 | ₩29,946 | ₩30,818 | -20.18% | 454.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,678 |
| ₩46,803 |
| ₩33,795 |
| ₩41,332 |
| -7.49% |
| 315.2만 |
| 2026.08.10–2026.08.14 | ₩40,018 | ₩48,285 | ₩37,818 | ₩45,073 | +12.63% | 320.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,116 | ₩42,303 | ₩27,385 | ₩42,096 | +49.73% | 546만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,875 | ₩30,906 | ₩22,523 | ₩29,007 | +7.93% | 786만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,162 | ₩30,027 | ₩23,978 | ₩24,381 | -13.43% | 530만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,459 | ₩41,479 | ₩25,286 | ₩27,613 | -33.40% | 643.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,599 | ₩62,480 | ₩42,123 | ₩43,115 | -25.15% | 385.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,024 | ₩71,895 | ₩55,078 | ₩57,532 | -7.24% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,815 | ₩93,875 | ₩57,666 | ₩58,632 | -25.61% | 584.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,157 | ₩100,580 | ₩69,065 | ₩78,667 | -16.45% | 330.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,132 | ₩107,004 | ₩70,339 | ₩84,152 | -8.66% | 716.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,574 | ₩144,527 | ₩80,095 | ₩83,468 | -35.58% | 653.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,025 | ₩140,061 | ₩96,443 | ₩139,565 | +23.48% | 643.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,388 | ₩117,075 | ₩57,532 | ₩109,968 | +45.87% | 1252.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,040 | ₩99,910 | ₩66,785 | ₩75,851 | +13.14% | 1350.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,492 | ₩84,414 | ₩60,080 | ₩70,594 | +9.46% | 1533.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,891 | ₩64,237 | ₩47,514 | ₩63,969 | +18.70% | 703.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,030 | ₩73,759 | ₩51,564 | ₩55,359 | -12.17% | 1426.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,406 | ₩67,281 | ₩25,628 | ₩65,592 | +148.40% | 2953.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,571 | ₩31,850 | ₩24,649 | ₩27,479 | -3.83% | 630.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,178 | ₩29,973 | ₩22,543 | ₩28,605 | +9.27% | 627.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,479 | ₩40,058 | ₩25,386 | ₩25,588 | -25.79% | 654.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,870 | ₩41,157 | ₩32,199 | ₩33,835 | -15.14% | 578.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,485 | ₩47,836 | ₩37,657 | ₩37,979 | -10.61% | 797.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,911 | ₩52,342 | ₩41,359 | ₩44,979 | -4.12% | 793.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,807 | ₩62,159 | ₩33,795 | ₩52,060 | +45.39% | 1309.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,600 | ₩45,342 | ₩36,591 | ₩38,060 | -8.51% | 510.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,945 | ₩51,055 | ₩35,927 | ₩43,612 | -5.08% | 685.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,946 | ₩66,946 | ₩34,841 | ₩46,750 | -30.17% | 1014.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,195 | ₩105,810 | ₩61,213 | ₩64,975 | -32.46% | 782.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,069 | ₩122,748 | ₩86,539 | ₩93,218 | -8.67% | 582.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,097 | ₩114,822 | ₩95,350 | ₩108,063 | +7.96% | 440.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,583 | ₩117,880 | ₩93,338 | ₩104,241 | +6.82% | 334만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,488 | ₩97,161 | ₩82,878 | ₩94,224 | +2.99% | 281.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,656 | ₩138,398 | ₩93,419 | ₩94,465 | -16.88% | 365.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,737 | ₩125,082 | ₩94,626 | ₩107,299 | -11.13% | 350.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,548 | ₩146,364 | ₩112,569 | ₩119,127 | -12.76% | 254.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,486 | ₩145,117 | ₩99,172 | ₩131,820 | +14.14% | 308.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,402 | ₩120,616 | ₩89,758 | ₩117,961 | +30.49% | 216.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,288 | ₩131,820 | ₩71,273 | ₩86,559 | -22.91% | 505.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,697 | ₩185,550 | ₩94,545 | ₩114,541 | -36.26% | 470.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,440 | ₩214,135 | ₩137,111 | ₩187,099 | -11.51% | 411.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩221,277 | ₩237,369 | ₩179,596 | ₩212,385 | -4.02% | 326.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩241,694 | ₩241,694 | ₩151,786 | ₩203,373 | -15.86% | 518.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,509 | ₩414,089 | ₩212,627 | ₩225,943 | -31.01% | 301.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩356,275 | ₩360,077 | ₩298,281 | ₩298,281 | -16.28% | 76.4만 |
|---|