시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long SOUN ETF 과거 주가
Defiance Daily Target 2X Long SOUN ETF · SOUX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long SOUN ETF · SOUX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,519 | ₩10,868 | ₩8,710 | ₩8,760 | -16.73% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩10,948 | ₩11,792 | ₩10,211 | ₩10,382 | -5.17% | 61.1만 |
| 2026.09.21–2026.09.25 | ₩11,457 | ₩12,033 | ₩10,720 | ₩11,333 | -1.09% | 44.8만 |
| 2026.09.14–2026.09.18 | ₩12,730 | ₩13,883 | ₩10,653 | ₩10,967 | -13.85% | 45.4만 |
| 2026.09.08–2026.09.11 | ₩14,633 | ₩15,007 | ₩12,382 | ₩12,399 | -15.27% | 26.2만 |
| 2026.08.31–2026.09.04 | ₩15,946 | ₩17,353 | ₩14,043 | ₩14,508 | -9.02% | 30.9만 |
| 2026.08.24–2026.08.28 | ₩16,857 | ₩17,621 | ₩15,276 | ₩16,394 | -2.75% | 30.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,929 |
| ₩17,929 |
| ₩15,477 |
| ₩17,560 |
| -2.06% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩20,556 | ₩20,770 | ₩17,380 | ₩18,251 | -11.21% | 54.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,548 | ₩22,070 | ₩12,770 | ₩21,588 | +59.35% | 135.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,767 | ₩15,879 | ₩11,256 | ₩13,038 | -11.71% | 37.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,258 | ₩15,558 | ₩13,119 | ₩13,523 | -5.15% | 27.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,946 | ₩16,911 | ₩12,904 | ₩14,177 | -11.09% | 26.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,000 | ₩18,393 | ₩14,885 | ₩16,020 | +0.13% | 30.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,107 | ₩18,104 | ₩14,177 | ₩15,926 | -1.12% | 36.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,412 | ₩19,617 | ₩13,668 | ₩15,337 | -16.70% | 45.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,328 | ₩22,780 | ₩17,836 | ₩19,176 | -5.67% | 46만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,043 | ₩22,780 | ₩16,476 | ₩18,345 | -16.78% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,951 | ₩36,033 | ₩20,248 | ₩21,267 | -35.46% | 108만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,363 | ₩33,862 | ₩25,534 | ₩32,495 | +18.76% | 92.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,752 | ₩31,624 | ₩26,452 | ₩26,979 | -2.79% | 67.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,263 | ₩31,758 | ₩25,326 | ₩29,038 | -7.12% | 101.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,646 | ₩42,330 | ₩28,516 | ₩32,656 | -15.50% | 169.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,087 | ₩38,740 | ₩25,072 | ₩38,432 | +36.83% | 93.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,484 | ₩35,082 | ₩25,923 | ₩29,346 | +6.78% | 115.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,742 | ₩29,869 | ₩17,688 | ₩29,320 | +65.26% | 141.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,467 | ₩25,594 | ₩18,358 | ₩18,932 | -11.81% | 46.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,871 | ₩23,717 | ₩16,201 | ₩21,231 | +25.85% | 43.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,534 | ₩23,135 | ₩16,335 | ₩16,442 | -23.65% | 45.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,872 | ₩31,196 | ₩20,288 | ₩20,643 | -25.94% | 67.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,678 | ₩34,573 | ₩25,246 | ₩26,479 | -16.41% | 48.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,892 | ₩38,217 | ₩30,284 | ₩32,664 | +2.42% | 58.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,963 | ₩43,845 | ₩28,730 | ₩37,521 | +25.22% | 106만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,087 | ₩33,983 | ₩25,787 | ₩31,624 | +12.60% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,521 | ₩42,720 | ₩28,033 | ₩28,784 | -23.29% | 49.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,753 | ₩40,308 | ₩28,623 | ₩38,700 | -0.14% | 54.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,336 | ₩59,497 | ₩38,164 | ₩39,289 | -33.79% | 45.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,785 | ₩67,537 | ₩57,728 | ₩60,033 | -5.88% | 26.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,920 | ₩83,617 | ₩67,001 | ₩70,378 | -15.13% | 45.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,502 | ₩86,458 | ₩64,857 | ₩79,865 | +16.59% | 39.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,239 | ₩81,956 | ₩57,031 | ₩65,822 | -14.78% | 29.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,835 | ₩94,697 | ₩78,257 | ₩81,018 | -9.82% | 18.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩98,572 | ₩98,572 | ₩80,026 | ₩87,101 | -11.64% | 27.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,818 | ₩125,962 | ₩95,945 | ₩98,465 | -20.48% | 22.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,163 | ₩123,496 | ₩89,701 | ₩119,744 | +17.21% | 29.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩98,893 | ₩111,865 | ₩97,071 | ₩109,078 | +10.30% | 23.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,203 | ₩130,100 | ₩80,508 | ₩95,570 | -13.28% | 55.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,703 | ₩175,703 | ₩102,860 | ₩113,473 | -35.42% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩255,435 | ₩259,749 | ₩147,831 | ₩157,694 | -38.26% | 46.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩286,067 | ₩302,255 | ₩232,563 | ₩255,890 | -10.55% | 24.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩328,358 | ₩341,946 | ₩228,179 | ₩270,148 | -17.73% | 29.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩281,511 | ₩418,595 | ₩277,759 | ₩306,436 | +8.85% | 50.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩310,349 | ₩324,660 | ₩262,698 | ₩262,912 | -15.28% | 10.8만 |
|---|