Direxion Daily S

SPXS
🏛️ 미국 →
3.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.59 22.97 22.27 22.30 22.8M
2022-12-29 22.78 22.88 21.91 22.12 20.2M
2022-12-28 22.48 23.34 22.12 23.30 18.7M
2022-12-27 22.23 22.78 22.17 22.46 14.4M
2022-12-23 22.77 23.06 22.17 22.22 21.2M
2022-12-22 22.16 23.55 22.11 22.55 34.1M
2022-12-21 22.14 22.25 21.40 21.61 23.2M
2022-12-20 22.85 23.10 22.32 22.63 18.2M
2022-12-19 22.09 23.00 22.04 22.69 23.3M
2022-12-16 21.81 22.50 21.58 22.12 29.3M
2022-12-15 20.66 21.61 20.51 21.37 31.2M
2022-12-14 19.57 20.33 18.96 19.88 32.8M
2022-12-13 18.25 19.93 18.23 19.51 35.9M
2022-12-12 20.71 20.83 19.95 19.96 21.1M
2022-12-09 20.59 20.86 20.17 20.84 25.6M
2022-12-08 20.54 20.80 20.18 20.38 20.3M
2022-12-07 20.88 21.03 20.44 20.84 21.5M
2022-12-06 19.88 21.05 19.81 20.73 28.7M
2022-12-05 19.26 20.05 19.11 19.85 19.3M
2022-12-02 19.48 19.49 18.70 18.84 21.3M
2022-12-01 18.54 19.11 18.37 18.76 24.2M
2022-11-30 20.61 20.92 18.71 18.73 29.4M
2022-11-29 20.51 20.94 20.31 20.64 15.6M
2022-11-28 20.06 20.64 19.81 20.52 18.1M
2022-11-25 19.65 19.69 19.49 19.58 5.9M
2022-11-23 19.97 20.01 19.46 19.56 18.7M
2022-11-22 20.42 20.66 19.87 19.90 14.0M
2022-11-21 20.73 21.03 20.54 20.74 12.6M
2022-11-18 20.24 20.98 20.23 20.50 19.7M
2022-11-17 21.38 21.42 20.66 20.76 25.4M
2022-11-16 20.36 20.66 20.22 20.56 16.8M
2022-11-15 19.68 20.73 19.50 20.09 29.3M
2022-11-14 20.39 20.66 19.86 20.63 19.0M
2022-11-11 20.55 20.88 19.96 20.12 21.9M
2022-11-10 22.01 22.49 20.63 20.71 29.8M
2022-11-09 23.71 24.87 23.50 24.77 26.2M
2022-11-08 23.50 24.12 22.73 23.33 22.7M
2022-11-07 24.15 24.55 23.57 23.70 18.4M
2022-11-04 24.25 25.70 23.86 24.40 33.5M
2022-11-03 25.38 25.91 24.84 25.47 29.0M
2022-11-02 23.07 24.70 22.23 24.68 36.4M
2022-11-01 21.98 23.18 21.92 22.97 18.1M
2022-10-31 22.61 22.82 22.27 22.65 16.5M
2022-10-28 23.92 23.93 22.07 22.18 26.8M
2022-10-27 23.30 23.98 22.93 23.88 30.1M
2022-10-26 23.54 23.60 22.48 23.48 27.7M
2022-10-25 24.14 24.14 22.88 22.97 23.9M
2022-10-24 24.69 25.25 23.85 24.10 24.4M
2022-10-21 27.04 27.37 24.90 25.03 34.1M
2022-10-20 26.38 27.13 25.40 26.94 31.5M
2022-10-19 26.19 26.90 25.58 26.27 24.9M
2022-10-18 24.84 26.50 24.78 25.73 26.8M
2022-10-17 27.34 27.34 26.36 26.66 30.5M
2022-10-14 26.47 29.03 26.09 28.87 34.1M
2022-10-13 31.18 31.42 26.65 27.04 61.2M
2022-10-12 28.93 29.39 28.54 29.31 22.0M
2022-10-11 28.93 29.51 27.78 29.04 30.3M
2022-10-10 27.56 29.02 27.52 28.46 27.5M
2022-10-07 26.57 28.22 26.49 27.82 31.3M
2022-10-06 25.18 25.77 24.57 25.68 32.2M
2022-10-05 25.61 26.09 24.41 24.89 26.9M
2022-10-04 25.93 25.95 24.70 24.73 35.4M
2022-10-03 28.58 29.05 26.73 27.24 27.1M
2022-09-30 28.43 29.56 27.50 29.54 32.1M
2022-09-29 27.34 28.88 27.29 28.22 34.6M
2022-09-28 27.97 28.39 26.12 26.55 27.1M
2022-09-27 27.11 28.77 26.57 28.19 33.2M
2022-09-26 27.49 28.26 26.66 27.98 33.2M
2022-09-23 26.61 28.12 26.60 27.14 34.7M
2022-09-22 25.37 26.00 25.16 25.86 32.8M
2022-09-21 23.57 25.20 22.96 25.20 36.3M
2022-09-20 23.77 24.46 23.57 23.92 22.2M
2022-09-19 24.30 24.31 23.14 23.15 23.8M
2022-09-16 23.95 24.30 23.55 23.68 32.0M
2022-09-15 22.66 23.37 22.14 23.12 27.1M
2022-09-14 22.39 22.97 22.09 22.38 23.1M
2022-09-13 21.37 22.80 21.16 22.60 28.2M
2022-09-12 20.32 20.38 19.88 20.02 16.0M
2022-09-09 21.29 21.33 20.51 20.66 22.2M
2022-09-08 22.51 22.71 21.59 21.67 22.8M
2022-09-07 23.40 23.45 21.94 22.10 16.2M
2022-09-06 22.94 23.76 22.75 23.35 19.0M
2022-09-02 21.71 23.40 21.49 23.08 23.5M
2022-09-01 22.96 23.45 22.30 22.37 24.4M
2022-08-31 21.76 22.57 21.54 22.57 16.6M
2022-08-30 21.14 22.39 21.10 22.03 20.9M
2022-08-29 21.40 21.56 20.84 21.35 20.8M
2022-08-26 18.99 20.92 18.92 20.91 26.1M
2022-08-25 19.58 19.75 18.97 18.99 16.8M
2022-08-24 20.04 20.14 19.60 19.83 13.7M
2022-08-23 19.93 20.08 19.54 20.01 15.3M
2022-08-22 19.34 19.97 19.33 19.84 21.3M
2022-08-19 18.31 18.79 18.28 18.66 19.3M
2022-08-18 18.08 18.25 17.85 17.95 12.3M
2022-08-17 18.18 18.35 17.73 18.10 19.9M
2022-08-16 17.96 18.06 17.45 17.70 16.2M
2022-08-15 18.34 18.34 17.75 17.81 13.7M
2022-08-12 18.70 18.85 18.02 18.05 13.4M
2022-08-11 18.58 19.10 18.31 18.97 19.5M
2022-08-10 19.15 19.47 18.95 18.99 19.1M
2022-08-09 20.13 20.42 20.06 20.26 13.5M
2022-08-08 19.69 20.18 19.34 20.00 15.2M
2022-08-05 20.50 20.50 19.84 19.96 18.9M
2022-08-04 19.80 20.07 19.70 19.84 13.9M
2022-08-03 20.40 20.46 19.60 19.78 14.0M
2022-08-02 20.60 20.94 20.02 20.75 17.3M
2022-08-01 20.58 20.70 19.96 20.34 16.0M
2022-07-29 20.85 20.98 20.00 20.18 16.1M
2022-07-28 21.77 22.37 20.96 21.08 17.9M
2022-07-27 23.11 23.18 21.58 21.89 20.0M
2022-07-26 23.24 23.91 23.20 23.73 14.7M
2022-07-25 22.91 23.34 22.78 22.93 13.0M
2022-07-22 22.37 23.41 22.15 22.99 18.5M
2022-07-21 23.20 23.63 22.37 22.37 17.3M
2022-07-20 23.49 23.75 22.81 23.09 17.9M
2022-07-19 24.77 24.91 23.42 23.52 18.8M
2022-07-18 24.36 25.86 24.21 25.60 15.3M
2022-07-15 25.49 25.94 24.96 24.98 18.5M
2022-07-14 27.38 27.92 26.36 26.50 24.9M
2022-07-13 27.05 27.15 25.66 26.30 28.7M
2022-07-12 25.32 26.25 24.84 25.85 14.3M
2022-07-11 24.89 25.35 24.72 25.18 14.4M
2022-07-08 24.63 24.94 24.00 24.35 16.6M
2022-07-07 25.08 25.08 24.14 24.33 11.9M
2022-07-06 25.67 26.18 24.91 25.44 18.1M
2022-07-05 26.94 27.54 25.69 25.69 23.7M
2022-07-01 26.82 27.41 25.75 25.87 26.2M
2022-06-30 26.87 27.64 25.97 26.66 26.9M
2022-06-29 25.85 26.42 25.64 26.02 17.5M
2022-06-28 24.16 25.99 23.61 25.96 20.7M
2022-06-27 24.00 24.68 23.95 24.44 14.0M
2022-06-24 26.01 26.02 24.17 24.17 18.8M
2022-06-23 27.04 27.85 26.54 26.68 19.9M
2022-06-22 28.35 28.45 26.57 27.55 20.3M
2022-06-21 28.15 28.15 27.00 27.34 14.9M
2022-06-17 29.65 30.49 28.73 29.57 28.2M
2022-06-16 28.93 30.32 28.85 29.69 27.4M
2022-06-15 27.48 28.67 25.98 27.08 25.0M
2022-06-14 27.60 29.01 27.36 28.30 21.7M
2022-06-13 27.19 28.36 26.70 28.03 35.0M
2022-06-10 24.29 25.15 24.11 25.13 29.9M
2022-06-09 21.90 23.12 21.51 23.11 19.7M
2022-06-08 21.16 21.71 20.89 21.58 16.8M
2022-06-07 22.11 22.18 20.83 20.90 16.3M
2022-06-06 21.05 21.72 20.76 21.53 15.5M
2022-06-03 21.44 21.88 21.20 21.69 21.9M
2022-06-02 21.97 22.36 20.69 20.70 25.7M
2022-06-01 21.08 22.36 20.91 21.94 22.4M
2022-05-31 21.33 21.87 20.88 21.42 23.5M
2022-05-27 22.30 22.34 21.05 21.07 17.3M
2022-05-26 23.94 23.98 22.43 22.73 19.6M
2022-05-25 25.17 25.24 23.80 24.17 22.7M
2022-05-24 25.09 26.13 24.62 24.83 29.0M
2022-05-23 25.11 25.59 24.14 24.28 24.4M
2022-05-20 25.02 27.55 24.91 25.76 33.5M
2022-05-19 25.96 26.22 24.87 25.79 35.1M
2022-05-18 23.37 25.52 23.33 25.30 28.5M
2022-05-17 22.90 23.60 22.55 22.58 20.8M
2022-05-16 24.07 24.49 23.36 24.05 18.9M
2022-05-13 24.74 24.95 23.47 23.77 21.7M
2022-05-12 26.17 26.99 24.92 25.59 33.9M
2022-05-11 24.54 25.65 23.45 25.51 29.0M
2022-05-10 23.37 25.13 23.06 24.37 31.3M
2022-05-09 23.41 24.78 23.18 24.48 32.8M
2022-05-06 22.41 23.27 21.81 22.34 44.7M
2022-05-05 20.50 22.58 20.47 21.98 44.7M
2022-05-04 21.70 22.27 19.76 19.85 35.2M
2022-05-03 22.08 22.33 21.43 21.84 23.1M
2022-05-02 22.55 23.70 21.91 22.13 34.3M
2022-04-29 20.92 22.67 20.57 22.53 29.8M
2022-04-28 21.16 21.90 20.00 20.28 29.3M
2022-04-27 21.97 22.32 21.06 21.97 37.6M
2022-04-26 20.74 22.15 20.72 22.13 30.1M
2022-04-25 21.08 21.79 20.34 20.39 32.9M
2022-04-22 19.31 20.81 19.27 20.74 25.1M
2022-04-21 17.85 19.27 17.67 19.14 22.9M
2022-04-20 18.05 18.49 17.97 18.35 15.5M
2022-04-19 19.24 19.27 18.19 18.28 17.6M
2022-04-18 19.37 19.53 18.99 19.23 13.7M
2022-04-14 18.51 19.26 18.36 19.23 15.3M
2022-04-13 19.24 19.26 18.44 18.56 17.4M
2022-04-12 18.57 19.42 18.24 19.20 17.3M
2022-04-11 18.49 19.06 18.38 19.01 14.7M
2022-04-08 18.02 18.26 17.70 18.08 11.5M
2022-04-07 18.32 18.56 17.69 17.93 18.4M
2022-04-06 18.16 18.56 17.92 18.19 18.5M
2022-04-05 17.21 17.81 16.90 17.67 17.1M
2022-04-04 17.46 17.55 17.01 17.03 8.5M
2022-04-01 17.44 17.91 17.41 17.49 14.2M
2022-03-31 16.94 17.64 16.83 17.61 13.2M
2022-03-30 16.67 17.09 16.58 16.82 14.1M
2022-03-29 16.71 17.03 16.48 16.55 16.7M
2022-03-28 17.63 17.86 17.18 17.19 10.6M
2022-03-25 17.74 18.06 17.51 17.54 14.0M
2022-03-24 18.39 18.53 17.81 17.83 13.0M
2022-03-23 18.27 18.65 18.09 18.63 12.7M
2022-03-22 18.41 18.43 17.84 17.94 14.3M
2022-03-21 18.62 19.08 18.35 18.61 16.4M
2022-03-18 19.44 19.55 18.55 18.62 18.8M
2022-03-17 20.26 20.32 19.22 19.25 18.8M
2022-03-16 20.85 21.62 19.98 19.99 25.6M
2022-03-15 22.47 22.69 21.30 21.43 20.1M
2022-03-14 22.29 23.11 21.72 22.92 19.4M
2022-03-11 21.21 22.51 21.10 22.41 19.2M
2022-03-10 22.05 22.36 21.47 21.59 21.5M
2022-03-09 21.67 22.07 20.98 21.30 25.9M
2022-03-08 22.62 23.36 21.40 23.15 40.8M
2022-03-07 20.91 22.66 20.86 22.66 29.1M
2022-03-04 20.89 21.42 20.65 20.82 24.9M
2022-03-03 19.70 20.58 19.58 20.33 21.8M
2022-03-02 20.83 20.96 19.78 20.04 18.9M
2022-03-01 20.47 21.58 20.20 21.18 27.9M
2022-02-28 20.90 21.09 20.06 20.25 26.2M
2022-02-25 21.33 21.61 20.10 20.14 31.8M
2022-02-24 24.33 24.39 21.47 21.53 43.7M
2022-02-23 20.99 22.66 20.88 22.58 27.1M
2022-02-22 21.10 21.97 20.57 21.40 36.0M
2022-02-18 20.34 21.09 20.14 20.74 27.7M
2022-02-17 19.57 20.44 19.50 20.34 17.5M
2022-02-16 19.48 19.74 18.95 19.11 14.6M
2022-02-15 19.52 19.61 19.18 19.19 17.4M
2022-02-14 20.06 20.68 19.83 20.16 25.0M
2022-02-11 18.86 20.17 18.57 19.97 32.7M
2022-02-10 18.62 19.11 17.88 18.84 25.7M
2022-02-09 18.17 18.21 17.87 17.89 15.1M
2022-02-08 19.29 19.46 18.60 18.72 14.3M
2022-02-07 18.90 19.37 18.73 19.18 14.2M
2022-02-04 19.33 19.64 18.48 19.01 25.9M
2022-02-03 18.78 19.39 18.53 19.29 22.2M
2022-02-02 18.25 18.55 17.93 18.02 17.5M
2022-02-01 18.84 19.33 18.48 18.59 18.2M
2022-01-31 20.14 20.33 18.90 18.96 18.0M
2022-01-28 21.43 22.16 20.03 20.04 21.1M
2022-01-27 20.64 21.92 20.12 21.65 27.1M
2022-01-26 20.25 22.00 19.77 21.31 29.6M
2022-01-25 21.38 22.20 20.44 21.16 35.1M
2022-01-24 21.53 23.12 20.35 20.40 50.5M
2022-01-21 19.69 20.68 19.37 20.67 35.7M
2022-01-20 18.66 19.59 18.03 19.52 18.8M
2022-01-19 18.15 18.94 17.96 18.91 15.6M
2022-01-18 17.99 18.47 17.96 18.35 17.0M
2022-01-14 17.82 17.96 17.37 17.41 18.2M
2022-01-13 16.61 17.55 16.55 17.42 16.2M
2022-01-12 16.69 16.97 16.51 16.75 12.4M
2022-01-11 17.38 17.75 16.87 16.87 14.0M
2022-01-10 17.68 18.35 17.33 17.37 20.4M
2022-01-07 17.10 17.45 16.95 17.27 14.2M
2022-01-06 17.10 17.36 16.78 17.08 15.3M
2022-01-05 16.16 17.05 16.07 17.03 13.9M
2022-01-04 15.94 16.31 15.87 16.12 8.3M
2022-01-03 16.26 16.51 16.09 16.09 6.5M