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 | ₩36,361 | ₩38,874 | ₩28,347 | ₩29,936 | -17.67% | 520.4만 |
| 2026.09.28–2026.10.02 | ₩39,531 | ₩43,631 | ₩35,377 | ₩36,328 | -8.10% | 624.4만 |
| 2026.09.21–2026.09.25 | ₩31,517 | ₩41,380 | ₩30,673 | ₩39,531 | +25.43% | 965.4만 |
| 2026.09.14–2026.09.18 | ₩24,161 | ₩32,308 | ₩24,134 | ₩29,628 | +22.63% | 621.5만 |
| 2026.09.08–2026.09.11 | ₩35,283 | ₩38,673 | ₩25,970 | ₩26,546 | -24.76% | 609.3만 |
| 2026.08.31–2026.09.04 | ₩30,164 | ₩32,946 | ₩27,015 | ₩30,968 | +2.67% | 436.4만 |
| 2026.08.24–2026.08.28 | ₩38,579 | ₩39,102 | ₩29,923 | ₩30,794 | -20.18% | 454.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,643 |
| ₩46,767 |
| ₩33,769 |
| ₩41,299 |
| -7.49% |
| 315.2만 |
| 2026.08.10–2026.08.14 | ₩39,986 | ₩48,247 | ₩37,789 | ₩45,038 | +12.63% | 320.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,094 | ₩42,270 | ₩27,363 | ₩42,063 | +49.73% | 546만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,854 | ₩30,882 | ₩22,506 | ₩28,985 | +7.93% | 786만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,140 | ₩30,003 | ₩23,960 | ₩24,362 | -13.43% | 530만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,427 | ₩41,447 | ₩25,266 | ₩27,591 | -33.40% | 643.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,554 | ₩62,432 | ₩42,090 | ₩43,082 | -25.15% | 385.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,976 | ₩71,838 | ₩55,035 | ₩57,487 | -7.24% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,753 | ₩93,801 | ₩57,621 | ₩58,586 | -25.61% | 584.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,083 | ₩100,502 | ₩69,011 | ₩78,606 | -16.45% | 330.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,059 | ₩106,920 | ₩70,284 | ₩84,086 | -8.66% | 716.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,473 | ₩144,414 | ₩80,033 | ₩83,403 | -35.58% | 653.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,937 | ₩139,952 | ₩96,368 | ₩139,456 | +23.48% | 643.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,329 | ₩116,984 | ₩57,487 | ₩109,882 | +45.87% | 1252.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,988 | ₩99,831 | ₩66,733 | ₩75,792 | +13.14% | 1350.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,442 | ₩84,348 | ₩60,033 | ₩70,539 | +9.46% | 1533.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,849 | ₩64,187 | ₩47,477 | ₩63,919 | +18.70% | 703.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,981 | ₩73,701 | ₩51,524 | ₩55,316 | -12.17% | 1426.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,385 | ₩67,229 | ₩25,608 | ₩65,540 | +148.40% | 2953.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,549 | ₩31,825 | ₩24,630 | ₩27,457 | -3.83% | 630.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,157 | ₩29,949 | ₩22,526 | ₩28,583 | +9.27% | 627.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,452 | ₩40,026 | ₩25,367 | ₩25,568 | -25.79% | 654.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,839 | ₩41,125 | ₩32,174 | ₩33,809 | -15.14% | 578.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,452 | ₩47,799 | ₩37,628 | ₩37,949 | -10.61% | 797.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,874 | ₩52,301 | ₩41,326 | ₩44,944 | -4.12% | 793.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,779 | ₩62,110 | ₩33,769 | ₩52,020 | +45.39% | 1309.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,567 | ₩45,306 | ₩36,562 | ₩38,030 | -8.51% | 510.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,909 | ₩51,015 | ₩35,899 | ₩43,577 | -5.08% | 685.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,894 | ₩66,894 | ₩34,814 | ₩46,713 | -30.17% | 1014.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,120 | ₩105,728 | ₩61,165 | ₩64,924 | -32.46% | 782.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,989 | ₩122,652 | ₩86,471 | ₩93,145 | -8.67% | 582.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,019 | ₩114,733 | ₩95,275 | ₩107,979 | +7.96% | 440.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,507 | ₩117,788 | ₩93,265 | ₩104,160 | +6.82% | 334만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,416 | ₩97,084 | ₩82,813 | ₩94,150 | +2.99% | 281.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,567 | ₩138,290 | ₩93,346 | ₩94,391 | -16.88% | 365.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,642 | ₩124,984 | ₩94,552 | ₩107,215 | -11.13% | 350.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,441 | ₩146,250 | ₩112,481 | ₩119,034 | -12.76% | 254.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,396 | ₩145,004 | ₩99,094 | ₩131,717 | +14.14% | 308.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,331 | ₩120,521 | ₩89,688 | ₩117,868 | +30.49% | 216.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,200 | ₩131,717 | ₩71,217 | ₩86,492 | -22.91% | 505.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,556 | ₩185,405 | ₩94,471 | ₩114,451 | -36.26% | 470.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,274 | ₩213,968 | ₩137,004 | ₩186,953 | -11.51% | 411.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩221,103 | ₩237,184 | ₩179,455 | ₩212,219 | -4.02% | 326.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩241,505 | ₩241,505 | ₩151,667 | ₩203,214 | -15.86% | 518.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,253 | ₩413,765 | ₩212,460 | ₩225,767 | -31.01% | 301.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩355,996 | ₩359,795 | ₩298,047 | ₩298,047 | -16.28% | 76.4만 |
|---|