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 | ₩36,395 | ₩38,909 | ₩28,373 | ₩29,963 | -17.67% | 520.4만 |
| 2026.09.28–2026.10.02 | ₩39,567 | ₩43,671 | ₩35,409 | ₩36,361 | -8.10% | 624.4만 |
| 2026.09.21–2026.09.25 | ₩31,546 | ₩41,417 | ₩30,701 | ₩39,567 | +25.43% | 965.4만 |
| 2026.09.14–2026.09.18 | ₩24,183 | ₩32,337 | ₩24,156 | ₩29,655 | +22.63% | 621.5만 |
| 2026.09.08–2026.09.11 | ₩35,315 | ₩38,708 | ₩25,993 | ₩26,570 | -24.76% | 609.3만 |
| 2026.08.31–2026.09.04 | ₩30,191 | ₩32,976 | ₩27,039 | ₩30,996 | +2.67% | 436.4만 |
| 2026.08.24–2026.08.28 | ₩38,614 | ₩39,137 | ₩29,950 | ₩30,822 | -20.18% | 454.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,683 |
| ₩46,809 |
| ₩33,799 |
| ₩41,337 |
| -7.49% |
| 315.2만 |
| 2026.08.10–2026.08.14 | ₩40,023 | ₩48,291 | ₩37,823 | ₩45,079 | +12.63% | 320.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,119 | ₩42,308 | ₩27,388 | ₩42,102 | +49.73% | 546만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,878 | ₩30,910 | ₩22,526 | ₩29,011 | +7.93% | 786만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,166 | ₩30,030 | ₩23,981 | ₩24,384 | -13.43% | 530만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,464 | ₩41,485 | ₩25,289 | ₩27,616 | -33.40% | 643.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,606 | ₩62,488 | ₩42,128 | ₩43,121 | -25.15% | 385.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,032 | ₩71,904 | ₩55,085 | ₩57,539 | -7.24% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,825 | ₩93,887 | ₩57,673 | ₩58,639 | -25.61% | 584.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,168 | ₩100,593 | ₩69,074 | ₩78,677 | -16.45% | 330.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,143 | ₩107,018 | ₩70,348 | ₩84,163 | -8.66% | 716.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,591 | ₩144,545 | ₩80,106 | ₩83,479 | -35.58% | 653.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,040 | ₩140,079 | ₩96,455 | ₩139,583 | +23.48% | 643.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,398 | ₩117,090 | ₩57,539 | ₩109,982 | +45.87% | 1252.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,049 | ₩99,922 | ₩66,794 | ₩75,861 | +13.14% | 1350.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,500 | ₩84,424 | ₩60,088 | ₩70,603 | +9.46% | 1533.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,898 | ₩64,245 | ₩47,520 | ₩63,977 | +18.70% | 703.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,038 | ₩73,768 | ₩51,571 | ₩55,366 | -12.17% | 1426.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,409 | ₩67,290 | ₩25,631 | ₩65,600 | +148.40% | 2953.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,575 | ₩31,854 | ₩24,652 | ₩27,482 | -3.83% | 630.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,181 | ₩29,977 | ₩22,546 | ₩28,609 | +9.27% | 627.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,483 | ₩40,063 | ₩25,390 | ₩25,591 | -25.79% | 654.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,875 | ₩41,163 | ₩32,203 | ₩33,839 | -15.14% | 578.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,490 | ₩47,842 | ₩37,662 | ₩37,984 | -10.61% | 797.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,917 | ₩52,349 | ₩41,364 | ₩44,985 | -4.12% | 793.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,811 | ₩62,166 | ₩33,799 | ₩52,067 | +45.39% | 1309.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,605 | ₩45,347 | ₩36,596 | ₩38,064 | -8.51% | 510.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,951 | ₩51,061 | ₩35,932 | ₩43,617 | -5.08% | 685.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,955 | ₩66,955 | ₩34,845 | ₩46,756 | -30.17% | 1014.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,207 | ₩105,824 | ₩61,221 | ₩64,983 | -32.46% | 782.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,082 | ₩122,764 | ₩86,550 | ₩93,230 | -8.67% | 582.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,110 | ₩114,837 | ₩95,362 | ₩108,077 | +7.96% | 440.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,595 | ₩117,895 | ₩93,350 | ₩104,255 | +6.82% | 334만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,499 | ₩97,173 | ₩82,889 | ₩94,236 | +2.99% | 281.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,670 | ₩138,416 | ₩93,431 | ₩94,477 | -16.88% | 365.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,752 | ₩125,097 | ₩94,638 | ₩107,313 | -11.13% | 350.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,565 | ₩146,383 | ₩112,584 | ₩119,142 | -12.76% | 254.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,501 | ₩145,136 | ₩99,185 | ₩131,837 | +14.14% | 308.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,413 | ₩120,631 | ₩89,769 | ₩117,975 | +30.49% | 216.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,302 | ₩131,837 | ₩71,282 | ₩86,570 | -22.91% | 505.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,719 | ₩185,574 | ₩94,557 | ₩114,555 | -36.26% | 470.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,467 | ₩214,163 | ₩137,128 | ₩187,123 | -11.51% | 411.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩221,305 | ₩237,399 | ₩179,619 | ₩212,412 | -4.02% | 326.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩241,725 | ₩241,725 | ₩151,805 | ₩203,399 | -15.86% | 518.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,551 | ₩414,141 | ₩212,654 | ₩225,972 | -31.01% | 301.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩356,321 | ₩360,123 | ₩298,319 | ₩298,319 | -16.28% | 76.4만 |
|---|