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 | ₩36,394 | ₩38,909 | ₩28,372 | ₩29,963 | -17.67% | 520.4만 |
| 2026.09.28–2026.10.02 | ₩39,566 | ₩43,670 | ₩35,408 | ₩36,360 | -8.10% | 624.4만 |
| 2026.09.21–2026.09.25 | ₩31,545 | ₩41,417 | ₩30,700 | ₩39,566 | +25.43% | 965.4만 |
| 2026.09.14–2026.09.18 | ₩24,182 | ₩32,337 | ₩24,155 | ₩29,654 | +22.63% | 621.5만 |
| 2026.09.08–2026.09.11 | ₩35,314 | ₩38,707 | ₩25,993 | ₩26,569 | -24.76% | 609.3만 |
| 2026.08.31–2026.09.04 | ₩30,191 | ₩32,975 | ₩27,039 | ₩30,995 | +2.67% | 436.4만 |
| 2026.08.24–2026.08.28 | ₩38,613 | ₩39,137 | ₩29,949 | ₩30,821 | -20.18% | 454.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,682 |
| ₩46,808 |
| ₩33,798 |
| ₩41,336 |
| -7.49% |
| 315.2만 |
| 2026.08.10–2026.08.14 | ₩40,022 | ₩48,290 | ₩37,822 | ₩45,078 | +12.63% | 320.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,118 | ₩42,307 | ₩27,388 | ₩42,101 | +49.73% | 546만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,878 | ₩30,910 | ₩22,526 | ₩29,010 | +7.93% | 786만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,165 | ₩30,030 | ₩23,981 | ₩24,383 | -13.43% | 530만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,464 | ₩41,484 | ₩25,289 | ₩27,616 | -33.40% | 643.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,605 | ₩62,487 | ₩42,127 | ₩43,120 | -25.15% | 385.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,031 | ₩71,902 | ₩55,083 | ₩57,538 | -7.24% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,823 | ₩93,885 | ₩57,672 | ₩58,638 | -25.61% | 584.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,166 | ₩100,591 | ₩69,072 | ₩78,675 | -16.45% | 330.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,141 | ₩107,015 | ₩70,346 | ₩84,161 | -8.66% | 716.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,588 | ₩144,542 | ₩80,104 | ₩83,477 | -35.58% | 653.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,037 | ₩140,076 | ₩96,453 | ₩139,580 | +23.48% | 643.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,396 | ₩117,088 | ₩57,538 | ₩109,979 | +45.87% | 1252.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,047 | ₩99,920 | ₩66,792 | ₩75,859 | +13.14% | 1350.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,499 | ₩84,422 | ₩60,086 | ₩70,601 | +9.46% | 1533.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,897 | ₩64,244 | ₩47,519 | ₩63,976 | +18.70% | 703.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,037 | ₩73,767 | ₩51,570 | ₩55,365 | -12.17% | 1426.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,408 | ₩67,289 | ₩25,631 | ₩65,599 | +148.40% | 2953.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,574 | ₩31,854 | ₩24,651 | ₩27,481 | -3.83% | 630.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,180 | ₩29,976 | ₩22,546 | ₩28,608 | +9.27% | 627.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,483 | ₩40,062 | ₩25,389 | ₩25,590 | -25.79% | 654.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,874 | ₩41,162 | ₩32,202 | ₩33,839 | -15.14% | 578.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,490 | ₩47,841 | ₩37,661 | ₩37,983 | -10.61% | 797.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,916 | ₩52,347 | ₩41,363 | ₩44,984 | -4.12% | 793.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,810 | ₩62,165 | ₩33,798 | ₩52,066 | +45.39% | 1309.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,604 | ₩45,346 | ₩36,595 | ₩38,064 | -8.51% | 510.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,950 | ₩51,060 | ₩35,931 | ₩43,616 | -5.08% | 685.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,953 | ₩66,953 | ₩34,845 | ₩46,755 | -30.17% | 1014.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,205 | ₩105,821 | ₩61,220 | ₩64,982 | -32.46% | 782.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,079 | ₩122,761 | ₩86,548 | ₩93,228 | -8.67% | 582.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,108 | ₩114,834 | ₩95,360 | ₩108,075 | +7.96% | 440.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,593 | ₩117,892 | ₩93,348 | ₩104,252 | +6.82% | 334만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,497 | ₩97,171 | ₩82,887 | ₩94,233 | +2.99% | 281.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,668 | ₩138,413 | ₩93,429 | ₩94,475 | -16.88% | 365.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,749 | ₩125,095 | ₩94,636 | ₩107,310 | -11.13% | 350.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,562 | ₩146,380 | ₩112,581 | ₩119,140 | -12.76% | 254.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,498 | ₩145,132 | ₩99,182 | ₩131,834 | +14.14% | 308.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,411 | ₩120,628 | ₩89,767 | ₩117,973 | +30.49% | 216.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,300 | ₩131,834 | ₩71,281 | ₩86,568 | -22.91% | 505.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,715 | ₩185,570 | ₩94,555 | ₩114,553 | -36.26% | 470.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,462 | ₩214,158 | ₩137,125 | ₩187,119 | -11.51% | 411.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩221,300 | ₩237,394 | ₩179,615 | ₩212,407 | -4.02% | 326.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩241,720 | ₩241,720 | ₩151,802 | ₩203,394 | -15.86% | 518.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,544 | ₩414,132 | ₩212,649 | ₩225,967 | -31.01% | 301.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩356,313 | ₩360,115 | ₩298,312 | ₩298,312 | -16.28% | 76.4만 |
|---|