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 | ₩36,391 | ₩38,905 | ₩28,370 | ₩29,960 | -17.67% | 520.4만 |
| 2026.09.28–2026.10.02 | ₩39,562 | ₩43,666 | ₩35,405 | ₩36,357 | -8.10% | 624.4만 |
| 2026.09.21–2026.09.25 | ₩31,543 | ₩41,413 | ₩30,698 | ₩39,562 | +25.43% | 965.4만 |
| 2026.09.14–2026.09.18 | ₩24,180 | ₩32,334 | ₩24,153 | ₩29,652 | +22.63% | 621.5만 |
| 2026.09.08–2026.09.11 | ₩35,311 | ₩38,704 | ₩25,991 | ₩26,567 | -24.76% | 609.3만 |
| 2026.08.31–2026.09.04 | ₩30,188 | ₩32,972 | ₩27,037 | ₩30,993 | +2.67% | 436.4만 |
| 2026.08.24–2026.08.28 | ₩38,610 | ₩39,133 | ₩29,947 | ₩30,818 | -20.18% | 454.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,679 |
| ₩46,804 |
| ₩33,796 |
| ₩41,333 |
| -7.49% |
| 315.2만 |
| 2026.08.10–2026.08.14 | ₩40,018 | ₩48,286 | ₩37,819 | ₩45,074 | +12.63% | 320.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,116 | ₩42,304 | ₩27,385 | ₩42,097 | +49.73% | 546만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,876 | ₩30,907 | ₩22,524 | ₩29,008 | +7.93% | 786만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,163 | ₩30,027 | ₩23,979 | ₩24,381 | -13.43% | 530만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,460 | ₩41,480 | ₩25,286 | ₩27,613 | -33.40% | 643.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,600 | ₩62,482 | ₩42,124 | ₩43,116 | -25.15% | 385.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,026 | ₩71,896 | ₩55,079 | ₩57,533 | -7.24% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,816 | ₩93,877 | ₩57,667 | ₩58,633 | -25.61% | 584.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,159 | ₩100,583 | ₩69,067 | ₩78,669 | -16.45% | 330.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,134 | ₩107,006 | ₩70,341 | ₩84,154 | -8.66% | 716.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,577 | ₩144,530 | ₩80,097 | ₩83,470 | -35.58% | 653.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,028 | ₩140,064 | ₩96,445 | ₩139,568 | +23.48% | 643.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,390 | ₩117,078 | ₩57,533 | ₩109,970 | +45.87% | 1252.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,042 | ₩99,912 | ₩66,787 | ₩75,853 | +13.14% | 1350.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,493 | ₩84,416 | ₩60,081 | ₩70,596 | +9.46% | 1533.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,892 | ₩64,239 | ₩47,515 | ₩63,970 | +18.70% | 703.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,032 | ₩73,761 | ₩51,565 | ₩55,361 | -12.17% | 1426.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,406 | ₩67,283 | ₩25,628 | ₩65,593 | +148.40% | 2953.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,572 | ₩31,851 | ₩24,649 | ₩27,479 | -3.83% | 630.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,178 | ₩29,974 | ₩22,544 | ₩28,606 | +9.27% | 627.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,480 | ₩40,059 | ₩25,387 | ₩25,588 | -25.79% | 654.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,871 | ₩41,158 | ₩32,200 | ₩33,836 | -15.14% | 578.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,486 | ₩47,837 | ₩37,658 | ₩37,980 | -10.61% | 797.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,912 | ₩52,343 | ₩41,360 | ₩44,980 | -4.12% | 793.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,807 | ₩62,160 | ₩33,796 | ₩52,062 | +45.39% | 1309.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,601 | ₩45,343 | ₩36,592 | ₩38,060 | -8.51% | 510.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,946 | ₩51,056 | ₩35,928 | ₩43,613 | -5.08% | 685.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,948 | ₩66,948 | ₩34,842 | ₩46,751 | -30.17% | 1014.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,197 | ₩105,813 | ₩61,215 | ₩64,976 | -32.46% | 782.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,071 | ₩122,751 | ₩86,541 | ₩93,220 | -8.67% | 582.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,100 | ₩114,825 | ₩95,352 | ₩108,066 | +7.96% | 440.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,585 | ₩117,883 | ₩93,341 | ₩104,244 | +6.82% | 334만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,490 | ₩97,163 | ₩82,880 | ₩94,226 | +2.99% | 281.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,658 | ₩138,402 | ₩93,421 | ₩94,467 | -16.88% | 365.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,739 | ₩125,084 | ₩94,628 | ₩107,301 | -11.13% | 350.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,551 | ₩146,368 | ₩112,572 | ₩119,130 | -12.76% | 254.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,489 | ₩145,120 | ₩99,174 | ₩131,823 | +14.14% | 308.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,404 | ₩120,619 | ₩89,760 | ₩117,963 | +30.49% | 216.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,290 | ₩131,823 | ₩71,275 | ₩86,561 | -22.91% | 505.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,701 | ₩185,555 | ₩94,548 | ₩114,543 | -36.26% | 470.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,445 | ₩214,140 | ₩137,114 | ₩187,104 | -11.51% | 411.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩221,281 | ₩237,375 | ₩179,600 | ₩212,390 | -4.02% | 326.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩241,700 | ₩241,700 | ₩151,789 | ₩203,378 | -15.86% | 518.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,517 | ₩414,098 | ₩212,631 | ₩225,949 | -31.01% | 301.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩356,283 | ₩360,085 | ₩298,287 | ₩298,287 | -16.28% | 76.4만 |
|---|