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
2023-12-29 11.47 11.69 11.42 11.55 33.1M
2023-12-28 11.43 11.47 11.38 11.44 16.7M
2023-12-27 11.50 11.55 11.42 11.42 22.3M
2023-12-26 11.59 11.61 11.42 11.49 9.2M
2023-12-22 11.60 11.77 11.50 11.62 24.9M
2023-12-21 11.79 11.99 11.66 11.68 23.5M
2023-12-20 11.70 12.14 11.55 12.12 30.6M
2023-12-19 11.80 11.80 11.62 11.63 17.0M
2023-12-18 11.92 11.92 11.75 11.82 13.7M
2023-12-15 12.02 12.10 11.94 12.02 23.7M
2023-12-14 11.93 12.17 11.83 11.96 24.5M
2023-12-13 12.55 12.58 12.03 12.05 23.1M
2023-12-12 12.78 12.86 12.57 12.58 14.5M
2023-12-11 12.94 12.95 12.72 12.74 13.9M
2023-12-08 13.12 13.14 12.84 12.90 29.3M
2023-12-07 13.17 13.21 12.98 13.04 19.3M
2023-12-06 12.99 13.36 12.97 13.32 18.7M
2023-12-05 13.29 13.31 13.07 13.16 19.1M
2023-12-04 13.24 13.35 13.12 13.15 19.0M
2023-12-01 13.23 13.28 12.89 12.95 28.6M
2023-11-30 13.25 13.43 13.13 13.16 20.4M
2023-11-29 13.08 13.33 12.97 13.29 22.4M
2023-11-28 13.34 13.39 13.14 13.27 17.8M
2023-11-27 13.28 13.33 13.20 13.28 13.3M
2023-11-24 13.25 13.27 13.20 13.23 7.9M
2023-11-22 13.23 13.33 13.10 13.23 24.7M
2023-11-21 13.36 13.48 13.32 13.35 18.3M
2023-11-20 13.60 13.61 13.18 13.27 16.6M
2023-11-17 13.62 13.71 13.52 13.57 17.4M
2023-11-16 13.71 13.82 13.59 13.62 27.3M
2023-11-15 13.62 13.73 13.49 13.65 22.4M
2023-11-14 13.97 13.99 13.59 13.73 27.6M
2023-11-13 14.67 14.74 14.45 14.57 19.0M
2023-11-10 15.01 15.17 14.48 14.51 27.1M
2023-11-09 14.76 15.27 14.75 15.21 26.0M
2023-11-08 14.83 15.10 14.76 14.85 24.1M
2023-11-07 15.01 15.12 14.81 14.89 21.6M
2023-11-06 15.01 15.21 14.94 15.01 21.5M
2023-11-03 15.26 15.28 14.92 15.10 30.2M
2023-11-02 15.98 15.99 15.48 15.51 30.0M
2023-11-01 16.83 16.92 16.32 16.42 31.3M
2023-10-31 17.20 17.45 16.92 16.94 18.7M
2023-10-30 17.53 17.72 17.13 17.26 30.8M
2023-10-27 17.45 18.09 17.40 17.89 27.9M
2023-10-26 17.17 17.77 17.07 17.66 30.1M
2023-10-25 16.50 17.08 16.50 16.99 27.5M
2023-10-24 16.41 16.65 16.16 16.30 23.2M
2023-10-23 16.77 16.98 16.20 16.68 32.0M
2023-10-20 16.05 16.58 15.98 16.56 32.3M
2023-10-19 15.48 16.05 15.27 15.96 32.9M
2023-10-18 15.14 15.65 15.02 15.52 24.1M
2023-10-17 15.26 15.30 14.71 14.92 23.2M
2023-10-16 15.17 15.19 14.81 14.92 21.8M
2023-10-13 15.02 15.57 14.88 15.40 28.8M
2023-10-12 14.81 15.41 14.78 15.15 28.5M
2023-10-11 14.92 15.19 14.83 14.87 20.4M
2023-10-10 15.21 15.26 14.76 15.06 24.0M
2023-10-09 15.79 15.85 15.22 15.27 22.4M
2023-10-06 16.42 16.59 15.39 15.58 37.1M
2023-10-05 16.15 16.50 16.03 16.13 19.5M
2023-10-04 16.40 16.57 15.99 16.07 24.5M
2023-10-03 16.07 16.60 15.88 16.42 26.8M
2023-10-02 15.87 16.11 15.65 15.79 27.1M
2023-09-29 15.30 15.94 15.29 15.78 29.7M
2023-09-28 15.98 16.05 15.44 15.63 24.3M
2023-09-27 15.77 16.31 15.70 15.90 30.7M
2023-09-26 15.56 15.99 15.49 15.89 22.6M
2023-09-25 15.55 15.60 15.22 15.23 23.3M
2023-09-22 15.19 15.45 15.01 15.41 22.9M
2023-09-21 14.87 15.31 14.83 15.28 26.6M
2023-09-20 14.03 14.57 13.99 14.54 19.1M
2023-09-19 14.16 14.42 14.09 14.14 19.2M
2023-09-18 14.28 14.31 14.08 14.20 13.7M
2023-09-15 13.88 14.26 13.86 14.22 25.6M
2023-09-14 13.84 13.97 13.65 13.73 19.9M
2023-09-13 14.10 14.20 13.95 14.07 17.1M
2023-09-12 14.02 14.16 13.87 14.10 14.6M
2023-09-11 13.89 14.06 13.84 13.87 12.3M
2023-09-08 14.21 14.24 13.99 14.13 16.4M
2023-09-07 14.36 14.39 14.13 14.19 18.2M
2023-09-06 13.85 14.27 13.83 14.04 22.8M
2023-09-05 13.63 13.77 13.59 13.76 16.0M
2023-09-01 13.39 13.71 13.35 13.56 22.1M
2023-08-31 13.52 13.65 13.41 13.64 16.4M
2023-08-30 13.68 13.76 13.49 13.54 17.9M
2023-08-29 14.35 14.36 13.69 13.70 22.4M
2023-08-28 14.39 14.52 14.26 14.34 16.9M
2023-08-25 14.73 15.11 14.46 14.60 27.7M
2023-08-24 14.14 14.91 14.09 14.89 21.8M
2023-08-23 14.68 14.69 14.22 14.30 20.0M
2023-08-22 14.47 14.83 14.46 14.79 19.4M
2023-08-21 14.82 15.06 14.57 14.65 18.0M
2023-08-18 15.25 15.29 14.81 14.94 26.8M
2023-08-17 14.46 14.99 14.42 14.94 25.7M
2023-08-16 14.30 14.59 14.14 14.57 21.0M
2023-08-15 13.94 14.31 13.91 14.24 19.8M
2023-08-14 14.10 14.12 13.76 13.77 19.8M
2023-08-11 14.15 14.21 13.89 13.99 23.9M
2023-08-10 13.74 14.07 13.41 13.94 26.0M
2023-08-09 13.64 14.02 13.64 13.95 20.0M
2023-08-08 13.74 13.98 13.62 13.66 21.4M
2023-08-07 13.67 13.74 13.47 13.48 18.4M
2023-08-04 13.49 13.89 13.28 13.84 28.0M
2023-08-03 13.71 13.78 13.46 13.63 24.7M
2023-08-02 13.25 13.57 13.21 13.49 29.4M
2023-08-01 12.98 13.04 12.89 12.97 14.0M
2023-07-31 12.87 12.99 12.81 12.85 17.5M
2023-07-28 13.01 13.07 12.83 12.92 19.6M
2023-07-27 12.74 13.37 12.69 13.28 25.1M
2023-07-26 13.10 13.19 12.88 13.01 20.2M
2023-07-25 13.15 13.15 12.90 13.02 16.7M
2023-07-24 13.18 13.24 13.04 13.11 15.5M
2023-07-21 13.11 13.28 13.10 13.28 15.8M
2023-07-20 13.10 13.33 13.01 13.27 40.9M
2023-07-19 13.01 13.07 12.88 13.01 22.8M
2023-07-18 13.40 13.44 13.01 13.08 19.4M
2023-07-17 13.52 13.53 13.26 13.37 13.1M
2023-07-14 13.40 13.57 13.31 13.49 21.5M
2023-07-13 13.61 13.66 13.38 13.47 23.9M
2023-07-12 13.74 13.88 13.63 13.77 23.3M
2023-07-11 14.30 14.41 14.06 14.11 13.0M
2023-07-10 14.53 14.58 14.36 14.38 16.4M
2023-07-07 14.48 14.51 14.08 14.48 17.0M
2023-07-06 14.38 14.61 14.31 14.35 27.7M
2023-07-05 14.13 14.13 13.94 14.01 15.0M
2023-07-03 14.02 14.05 13.92 13.93 7.1M
2023-06-30 14.16 14.20 13.88 13.98 24.6M
2023-06-29 14.69 14.73 14.46 14.48 23.2M
2023-06-28 14.77 14.84 14.53 14.62 18.9M
2023-06-27 15.04 15.11 14.58 14.66 16.0M
2023-06-26 15.02 15.17 14.81 15.16 17.7M
2023-06-23 14.98 15.03 14.76 14.94 17.5M
2023-06-22 14.87 14.90 14.60 14.61 23.1M
2023-06-21 14.63 14.81 14.54 14.74 21.1M
2023-06-20 14.65 14.89 14.56 14.66 22.6M
2023-06-16 14.09 14.49 14.08 14.44 21.4M
2023-06-15 14.91 14.92 14.15 14.29 39.7M
2023-06-14 14.82 15.19 14.62 14.81 32.3M
2023-06-13 15.00 15.08 14.79 14.87 20.4M
2023-06-12 15.47 15.55 15.15 15.17 14.7M
2023-06-09 15.56 15.69 15.34 15.59 23.3M
2023-06-08 15.93 16.01 15.59 15.65 18.2M
2023-06-07 15.71 15.96 15.58 15.90 22.0M
2023-06-06 15.90 15.97 15.69 15.74 15.3M
2023-06-05 15.71 15.92 15.56 15.85 20.4M
2023-06-02 16.13 16.20 15.64 15.75 26.0M
2023-06-01 16.90 17.05 16.30 16.44 23.1M
2023-05-31 16.85 17.10 16.74 16.89 21.2M
2023-05-30 16.39 16.79 16.33 16.63 16.9M
2023-05-26 17.22 17.23 16.54 16.64 23.6M
2023-05-25 17.26 17.57 17.08 17.30 29.2M
2023-05-24 17.55 17.88 17.49 17.70 26.0M
2023-05-23 16.97 17.39 16.85 17.32 19.8M
2023-05-22 16.79 16.94 16.57 16.76 16.6M
2023-05-19 16.59 16.93 16.52 16.76 27.9M
2023-05-18 17.23 17.25 16.63 16.70 36.5M
2023-05-17 17.54 17.76 17.08 17.17 25.6M
2023-05-16 17.61 17.81 17.48 17.81 16.9M
2023-05-15 17.55 17.80 17.39 17.45 19.6M
2023-05-12 17.38 17.94 17.36 17.63 24.2M
2023-05-11 17.55 17.81 17.49 17.52 30.0M
2023-05-10 17.30 17.94 17.20 17.42 28.0M
2023-05-09 17.65 17.69 17.52 17.65 13.7M
2023-05-08 17.41 17.61 17.36 17.42 15.6M
2023-05-05 17.93 17.98 17.28 17.43 30.1M
2023-05-04 18.20 18.62 18.16 18.42 44.3M
2023-05-03 17.62 18.06 17.28 18.04 31.1M
2023-05-02 17.19 18.04 17.17 17.65 30.2M
2023-05-01 17.09 17.11 16.82 17.08 17.1M
2023-04-28 17.58 17.59 17.02 17.02 30.1M
2023-04-27 18.20 18.23 17.41 17.46 33.4M
2023-04-26 18.20 18.61 18.06 18.52 23.6M
2023-04-25 17.72 18.30 17.65 18.28 24.6M
2023-04-24 17.55 17.72 17.40 17.46 15.7M
2023-04-21 17.50 17.76 17.44 17.51 17.2M
2023-04-20 17.62 17.73 17.29 17.53 24.2M
2023-04-19 17.47 17.47 17.10 17.22 16.2M
2023-04-18 17.04 17.39 17.03 17.21 14.5M
2023-04-17 17.44 17.60 17.23 17.23 15.4M
2023-04-14 17.38 17.72 17.09 17.41 22.7M
2023-04-13 17.83 17.90 17.22 17.28 29.9M
2023-04-12 17.47 18.05 17.44 17.95 28.9M
2023-04-11 17.68 17.85 17.56 17.75 13.1M
2023-04-10 18.14 18.23 17.75 17.75 16.1M
2023-04-06 18.13 18.27 17.77 17.80 21.7M
2023-04-05 17.96 18.21 17.84 17.99 29.6M
2023-04-04 17.45 18.01 17.41 17.82 28.3M
2023-04-03 17.80 17.86 17.47 17.54 20.1M
2023-03-31 18.37 18.39 17.69 17.71 25.1M
2023-03-30 18.42 18.76 18.39 18.48 28.6M
2023-03-29 19.02 19.19 18.75 18.81 23.8M
2023-03-28 19.62 19.93 19.51 19.63 19.4M
2023-03-27 19.25 19.65 19.15 19.50 22.9M
2023-03-24 20.19 20.57 19.58 19.61 40.8M
2023-03-23 19.69 20.41 19.04 19.99 49.2M
2023-03-22 19.16 20.13 18.62 20.10 34.3M
2023-03-21 19.40 19.65 19.06 19.13 25.6M
2023-03-20 20.62 20.74 20.08 20.17 29.3M
2023-03-17 20.22 20.96 20.07 20.70 37.2M
2023-03-16 21.52 21.62 19.97 20.06 40.3M
2023-03-15 21.67 22.00 21.08 21.08 48.4M
2023-03-14 20.91 21.51 20.42 20.73 32.3M
2023-03-13 22.38 22.56 20.92 21.80 58.5M
2023-03-10 20.88 21.94 20.53 21.67 57.0M
2023-03-09 19.55 20.92 19.29 20.75 40.8M
2023-03-08 19.73 20.00 19.53 19.66 24.5M
2023-03-07 18.88 19.84 18.84 19.74 27.6M
2023-03-06 18.78 18.93 18.45 18.86 23.8M
2023-03-03 19.56 19.67 18.85 18.90 25.0M
2023-03-02 20.61 20.68 19.70 19.86 30.9M
2023-03-01 20.19 20.50 19.99 20.29 27.1M
2023-02-28 19.91 20.06 19.60 20.05 25.0M
2023-02-27 19.49 19.97 19.28 19.83 23.8M
2023-02-24 20.16 20.41 19.89 20.03 28.2M
2023-02-23 19.23 20.03 19.14 19.39 36.7M
2023-02-22 19.52 19.89 19.28 19.64 29.4M
2023-02-21 19.04 19.62 18.89 19.56 26.7M
2023-02-17 18.61 18.90 18.43 18.47 28.6M
2023-02-16 18.24 18.31 17.71 18.31 35.3M
2023-02-15 18.02 18.13 17.54 17.55 19.4M
2023-02-14 17.90 18.25 17.41 17.71 31.1M
2023-02-13 18.24 18.31 17.68 17.69 20.5M
2023-02-10 18.62 18.73 18.27 18.34 27.4M
2023-02-09 17.48 18.61 17.45 18.44 25.1M
2023-02-08 17.64 18.04 17.46 17.93 27.1M
2023-02-07 18.21 18.38 17.20 17.38 33.5M
2023-02-06 18.09 18.29 17.88 18.05 22.9M
2023-02-03 17.83 17.90 17.17 17.72 37.2M
2023-02-02 17.42 17.68 16.97 17.19 39.9M
2023-02-01 18.71 19.10 17.55 17.94 39.2M
2023-01-31 19.31 19.36 18.53 18.53 22.2M
2023-01-30 19.08 19.42 18.75 19.36 26.7M
2023-01-27 18.95 18.97 18.32 18.65 28.7M
2023-01-26 19.01 19.46 18.76 18.79 27.8M
2023-01-25 20.05 20.38 19.35 19.40 27.0M
2023-01-24 19.60 19.79 19.28 19.43 21.3M
2023-01-23 19.95 20.10 19.04 19.36 29.6M
2023-01-20 21.01 21.30 20.03 20.07 28.5M
2023-01-19 21.12 21.45 20.84 21.23 32.1M
2023-01-18 19.63 20.78 19.47 20.73 30.8M
2023-01-17 19.70 19.92 19.45 19.81 23.2M
2023-01-13 20.44 20.47 19.61 19.70 25.2M
2023-01-12 19.94 20.59 19.66 19.92 41.5M
2023-01-11 20.63 20.77 20.09 20.12 21.6M
2023-01-10 21.44 21.60 20.87 20.89 20.0M
2023-01-09 20.94 21.37 20.38 21.33 26.7M
2023-01-06 22.29 22.85 21.08 21.29 32.6M
2023-01-05 22.43 22.94 22.40 22.83 32.3M
2023-01-04 22.17 22.73 21.68 22.07 31.6M
2023-01-03 21.96 23.10 21.59 22.59 25.9M