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 | ₩10,526 | ₩10,875 | ₩8,716 | ₩8,765 | -16.73% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩10,955 | ₩11,800 | ₩10,218 | ₩10,389 | -5.17% | 61.1만 |
| 2026.09.21–2026.09.25 | ₩11,465 | ₩12,041 | ₩10,727 | ₩11,340 | -1.09% | 44.8만 |
| 2026.09.14–2026.09.18 | ₩12,739 | ₩13,892 | ₩10,660 | ₩10,974 | -13.85% | 45.4만 |
| 2026.09.08–2026.09.11 | ₩14,643 | ₩15,017 | ₩12,390 | ₩12,407 | -15.27% | 26.2만 |
| 2026.08.31–2026.09.04 | ₩15,957 | ₩17,365 | ₩14,053 | ₩14,518 | -9.02% | 30.9만 |
| 2026.08.24–2026.08.28 | ₩16,869 | ₩17,633 | ₩15,286 | ₩16,405 | -2.75% | 30.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,941 |
| ₩17,941 |
| ₩15,487 |
| ₩17,571 |
| -2.06% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩20,569 | ₩20,784 | ₩17,391 | ₩18,263 | -11.21% | 54.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,556 | ₩22,085 | ₩12,779 | ₩21,602 | +59.35% | 135.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,777 | ₩15,890 | ₩11,264 | ₩13,047 | -11.71% | 37.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,267 | ₩15,568 | ₩13,127 | ₩13,532 | -5.15% | 27.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,957 | ₩16,922 | ₩12,913 | ₩14,187 | -11.09% | 26.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,010 | ₩18,405 | ₩14,895 | ₩16,030 | +0.13% | 30.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,118 | ₩18,116 | ₩14,187 | ₩15,937 | -1.12% | 36.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,424 | ₩19,629 | ₩13,677 | ₩15,347 | -16.70% | 45.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,341 | ₩22,795 | ₩17,847 | ₩19,188 | -5.67% | 46만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,058 | ₩22,795 | ₩16,486 | ₩18,357 | -16.78% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,973 | ₩36,057 | ₩20,261 | ₩21,281 | -35.46% | 108만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,381 | ₩33,885 | ₩25,551 | ₩32,517 | +18.76% | 92.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,770 | ₩31,645 | ₩26,469 | ₩26,996 | -2.79% | 67.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,283 | ₩31,779 | ₩25,343 | ₩29,057 | -7.12% | 101.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,672 | ₩42,358 | ₩28,534 | ₩32,678 | -15.50% | 169.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,105 | ₩38,765 | ₩25,088 | ₩38,457 | +36.83% | 93.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,502 | ₩35,105 | ₩25,940 | ₩29,366 | +6.78% | 115.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,754 | ₩29,889 | ₩17,700 | ₩29,339 | +65.26% | 141.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,481 | ₩25,611 | ₩18,370 | ₩18,944 | -11.81% | 46.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,882 | ₩23,733 | ₩16,211 | ₩21,245 | +25.85% | 43.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,548 | ₩23,151 | ₩16,346 | ₩16,453 | -23.65% | 45.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,891 | ₩31,216 | ₩20,301 | ₩20,657 | -25.94% | 67.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,699 | ₩34,595 | ₩25,263 | ₩26,496 | -16.41% | 48.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,913 | ₩38,242 | ₩30,304 | ₩32,686 | +2.42% | 58.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,983 | ₩43,874 | ₩28,749 | ₩37,545 | +25.22% | 106만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,105 | ₩34,005 | ₩25,804 | ₩31,645 | +12.60% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,545 | ₩42,748 | ₩28,052 | ₩28,803 | -23.29% | 49.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,779 | ₩40,334 | ₩28,642 | ₩38,725 | -0.14% | 54.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,375 | ₩59,536 | ₩38,189 | ₩39,315 | -33.79% | 45.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,827 | ₩67,581 | ₩57,766 | ₩60,072 | -5.88% | 26.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,975 | ₩83,672 | ₩67,045 | ₩70,424 | -15.13% | 45.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,547 | ₩86,515 | ₩64,900 | ₩79,918 | +16.59% | 39.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,289 | ₩82,009 | ₩57,069 | ₩65,865 | -14.78% | 29.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,894 | ₩94,759 | ₩78,309 | ₩81,071 | -9.82% | 18.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩98,637 | ₩98,637 | ₩80,079 | ₩87,159 | -11.64% | 27.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,899 | ₩126,045 | ₩96,008 | ₩98,529 | -20.48% | 22.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,230 | ₩123,577 | ₩89,760 | ₩119,823 | +17.21% | 29.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩98,958 | ₩111,938 | ₩97,135 | ₩109,149 | +10.30% | 23.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,276 | ₩130,185 | ₩80,561 | ₩95,633 | -13.28% | 55.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,819 | ₩175,819 | ₩102,927 | ₩113,547 | -35.42% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩255,602 | ₩259,920 | ₩147,928 | ₩157,797 | -38.26% | 46.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩286,255 | ₩302,453 | ₩232,716 | ₩256,058 | -10.55% | 24.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩328,574 | ₩342,171 | ₩228,328 | ₩270,325 | -17.73% | 29.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩281,696 | ₩418,870 | ₩277,942 | ₩306,637 | +8.85% | 50.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩310,552 | ₩324,873 | ₩262,870 | ₩263,085 | -15.28% | 10.8만 |
|---|