Direxion Daily Semiconductor Bear 3X Shares (SOXS)

SOXS
🏛️ 미국 →
5.31
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 5.67 5.90 5.64 5.82 69.7M
2023-12-28 5.60 5.69 5.56 5.66 37.7M
2023-12-27 5.60 5.72 5.56 5.65 55.5M
2023-12-26 5.90 5.91 5.59 5.67 62.7M
2023-12-22 5.97 6.12 5.87 5.98 64.9M
2023-12-21 6.16 6.25 6.00 6.04 93.6M
2023-12-20 6.21 6.64 6.13 6.63 91.7M
2023-12-19 6.19 6.20 6.06 6.11 52.6M
2023-12-18 6.14 6.37 6.11 6.19 66.3M
2023-12-15 6.17 6.19 5.93 6.15 106.7M
2023-12-14 6.60 6.61 6.14 6.22 122.1M
2023-12-13 7.09 7.17 6.63 6.75 89.3M
2023-12-12 7.36 7.40 7.08 7.10 68.0M
2023-12-11 7.84 7.87 7.16 7.25 101.0M
2023-12-08 8.33 8.34 7.95 8.07 77.9M
2023-12-07 8.74 8.83 8.16 8.26 77.2M
2023-12-06 8.42 8.99 8.40 8.97 56.4M
2023-12-05 8.89 9.01 8.72 8.79 58.4M
2023-12-04 8.62 9.00 8.58 8.63 64.8M
2023-12-01 8.62 8.82 8.30 8.34 80.3M
2023-11-30 8.23 8.67 8.22 8.45 83.8M
2023-11-29 8.21 8.33 7.89 8.29 75.6M
2023-11-28 8.58 8.77 8.43 8.56 61.8M
2023-11-27 8.47 8.53 8.19 8.41 48.9M
2023-11-24 8.40 8.48 8.33 8.36 27.7M
2023-11-22 8.30 8.45 7.96 8.37 74.8M
2023-11-21 8.19 8.57 8.19 8.43 75.9M
2023-11-20 8.39 8.40 7.90 7.98 61.8M
2023-11-17 8.62 8.66 8.31 8.37 53.8M
2023-11-16 8.67 8.74 8.45 8.53 75.2M
2023-11-15 8.57 8.74 8.34 8.55 81.4M
2023-11-14 9.06 9.12 8.63 8.74 89.2M
2023-11-13 9.75 9.99 9.71 9.79 52.9M
2023-11-10 10.43 10.57 9.42 9.53 88.8M
2023-11-09 10.46 10.89 10.09 10.83 74.4M
2023-11-08 10.66 10.89 10.50 10.66 49.9M
2023-11-07 10.97 11.03 10.54 10.70 61.4M
2023-11-06 10.79 11.22 10.68 10.88 54.6M
2023-11-03 11.37 11.45 10.57 10.82 80.8M
2023-11-02 11.90 12.28 11.47 11.73 62.1M
2023-11-01 13.53 13.54 12.54 12.59 63.4M
2023-10-31 13.91 14.42 13.44 13.56 55.2M
2023-10-30 13.66 14.37 13.41 13.92 64.7M
2023-10-27 13.23 13.57 12.98 13.37 59.0M
2023-10-26 13.40 13.99 12.90 13.78 77.9M
2023-10-25 12.58 13.73 12.44 13.53 71.6M
2023-10-24 12.37 12.55 12.01 12.05 57.8M
2023-10-23 12.59 12.99 11.92 12.56 69.9M
2023-10-20 11.84 12.43 11.60 12.37 64.6M
2023-10-19 11.00 11.97 10.91 11.84 96.8M
2023-10-18 11.26 11.48 11.02 11.30 65.3M
2023-10-17 11.10 11.48 10.50 10.73 81.1M
2023-10-16 10.87 10.89 10.36 10.47 55.5M
2023-10-13 10.06 11.01 10.02 10.94 80.1M
2023-10-12 10.13 10.41 9.67 10.11 81.9M
2023-10-11 10.30 10.55 10.11 10.18 53.0M
2023-10-10 10.72 10.86 10.11 10.41 62.0M
2023-10-09 11.08 11.32 10.72 10.82 54.0M
2023-10-06 11.65 11.88 10.56 10.73 85.8M
2023-10-05 11.30 11.77 11.14 11.43 56.1M
2023-10-04 11.58 11.85 11.16 11.27 64.1M
2023-10-03 11.37 11.98 10.90 11.75 75.8M
2023-10-02 11.15 11.47 10.78 11.05 67.6M
2023-09-29 10.86 11.33 10.72 11.20 81.1M
2023-09-28 12.08 12.22 10.94 11.32 92.0M
2023-09-27 11.99 12.54 11.70 11.97 62.6M
2023-09-26 11.98 12.46 11.86 12.28 56.7M
2023-09-25 12.08 12.26 11.62 11.67 54.6M
2023-09-22 11.88 12.07 11.55 11.90 49.3M
2023-09-21 12.00 12.23 11.76 12.20 67.7M
2023-09-20 10.86 11.57 10.73 11.57 48.8M
2023-09-19 10.82 11.19 10.79 11.00 54.0M
2023-09-18 11.27 11.33 10.76 10.89 53.7M
2023-09-15 10.31 11.15 10.30 10.99 79.0M
2023-09-14 10.01 10.41 9.98 10.10 58.0M
2023-09-13 10.50 10.54 10.00 10.29 59.7M
2023-09-12 10.44 10.51 9.96 10.46 51.3M
2023-09-11 9.84 10.63 9.81 10.21 50.9M
2023-09-08 10.09 10.32 9.88 10.19 52.2M
2023-09-07 10.03 10.38 9.94 10.02 77.4M
2023-09-06 9.23 9.69 9.06 9.37 63.3M
2023-09-05 9.27 9.41 8.95 9.16 57.4M
2023-09-01 9.03 9.36 8.97 9.14 61.6M
2023-08-31 9.50 9.52 9.05 9.21 60.2M
2023-08-30 9.60 9.82 9.27 9.40 64.3M
2023-08-29 10.49 10.55 9.42 9.53 71.7M
2023-08-28 10.42 10.67 10.24 10.33 46.8M
2023-08-25 10.90 11.40 10.46 10.72 101.7M
2023-08-24 9.35 10.94 9.33 10.89 97.1M
2023-08-23 10.72 10.75 9.76 9.90 63.0M
2023-08-22 9.88 10.64 9.83 10.52 59.1M
2023-08-21 11.03 11.11 10.19 10.26 52.6M
2023-08-18 11.76 11.84 11.08 11.20 57.6M
2023-08-17 10.99 11.48 10.92 11.38 60.5M
2023-08-16 10.48 11.07 10.44 11.05 68.4M
2023-08-15 10.06 10.47 9.98 10.44 66.5M
2023-08-14 11.01 11.11 9.93 9.93 67.2M
2023-08-11 10.51 10.92 10.48 10.84 73.6M
2023-08-10 9.75 10.33 9.42 10.13 75.5M
2023-08-09 9.49 10.04 9.47 9.98 61.0M
2023-08-08 9.45 9.82 9.42 9.47 57.1M
2023-08-07 9.11 9.29 8.99 9.01 50.7M
2023-08-04 9.36 9.63 8.93 9.32 77.4M
2023-08-03 9.55 9.62 9.05 9.25 83.5M
2023-08-02 8.55 9.32 8.54 9.17 102.7M
2023-08-01 8.44 8.55 8.18 8.22 62.5M
2023-07-31 8.27 8.41 8.17 8.25 56.9M
2023-07-28 8.40 8.68 8.25 8.35 73.4M
2023-07-27 8.73 9.08 8.32 8.90 120.0M
2023-07-26 9.39 9.73 9.21 9.45 64.1M
2023-07-25 9.39 9.39 8.89 9.05 52.6M
2023-07-24 9.53 9.69 9.33 9.53 44.4M
2023-07-21 9.49 9.71 9.26 9.52 67.6M
2023-07-20 9.30 9.92 9.21 9.79 92.5M
2023-07-19 8.47 8.89 8.47 8.81 55.4M
2023-07-18 8.68 8.87 8.42 8.51 53.2M
2023-07-17 9.20 9.38 8.41 8.55 67.4M
2023-07-14 8.87 9.33 8.63 9.19 68.2M
2023-07-13 9.17 9.27 8.81 8.87 59.2M
2023-07-12 9.57 9.75 9.39 9.45 62.2M
2023-07-11 9.88 10.45 9.85 9.98 48.1M
2023-07-10 10.57 10.60 9.96 9.99 53.1M
2023-07-07 10.59 10.71 10.15 10.64 45.6M
2023-07-06 10.81 11.06 10.61 10.64 59.6M
2023-07-05 9.84 10.27 9.76 10.26 43.3M
2023-07-03 9.74 9.96 9.54 9.62 22.4M
2023-06-30 10.04 10.14 9.75 9.87 45.5M
2023-06-29 10.22 10.62 10.20 10.31 56.1M
2023-06-28 10.61 10.64 10.08 10.39 57.6M
2023-06-27 11.17 11.32 10.05 10.11 60.8M
2023-06-26 11.17 11.29 10.63 11.27 51.7M
2023-06-23 11.34 11.55 11.20 11.39 49.9M
2023-06-22 11.22 11.24 10.67 10.77 50.0M
2023-06-21 10.39 10.99 10.24 10.95 69.8M
2023-06-20 10.23 10.59 9.95 10.31 50.6M
2023-06-16 9.49 10.11 9.48 10.10 55.6M
2023-06-15 9.87 9.99 9.57 9.80 70.0M
2023-06-14 10.07 10.26 9.52 9.55 88.1M
2023-06-13 9.88 10.32 9.75 9.95 76.9M
2023-06-12 11.08 11.13 10.33 10.38 63.1M
2023-06-09 11.17 11.67 10.94 11.48 55.3M
2023-06-08 11.84 12.01 11.46 11.56 48.4M
2023-06-07 11.64 11.99 11.11 11.90 74.5M
2023-06-06 12.56 12.62 11.66 11.86 52.8M
2023-06-05 11.90 12.47 11.85 12.30 48.7M
2023-06-02 11.37 12.00 11.28 11.72 58.9M
2023-06-01 12.06 12.43 11.32 11.66 74.3M
2023-05-31 11.97 12.28 11.49 12.25 97.7M
2023-05-30 10.56 11.53 10.44 11.38 92.4M
2023-05-26 13.50 13.51 11.13 11.35 108.1M
2023-05-25 15.23 15.81 13.90 14.10 99.0M
2023-05-24 17.70 18.11 17.36 17.57 51.9M
2023-05-23 16.42 16.80 16.11 16.69 31.8M
2023-05-22 16.70 16.74 15.95 16.09 31.3M
2023-05-19 16.10 16.55 16.04 16.25 36.6M
2023-05-18 17.44 17.48 15.88 15.98 61.1M
2023-05-17 18.52 18.95 17.42 17.66 44.1M
2023-05-16 19.16 19.17 18.40 19.04 28.9M
2023-05-15 20.47 20.65 18.93 18.95 30.7M
2023-05-12 20.35 21.21 20.07 20.54 21.0M
2023-05-11 20.10 21.10 20.00 20.51 23.6M
2023-05-10 20.05 20.75 19.67 20.12 30.3M
2023-05-09 20.56 20.98 20.48 20.74 20.3M
2023-05-08 20.03 20.54 19.68 19.72 19.4M
2023-05-05 21.33 21.65 19.69 19.98 27.6M
2023-05-04 21.53 21.95 20.75 21.37 28.5M
2023-05-03 20.60 21.04 19.89 20.99 34.3M
2023-05-02 19.85 20.87 19.52 20.30 30.5M
2023-05-01 20.14 20.34 19.67 19.85 22.9M
2023-04-28 21.31 21.55 20.40 20.42 25.5M
2023-04-27 22.00 23.22 21.46 21.53 34.4M
2023-04-26 21.42 22.14 21.12 21.76 32.3M
2023-04-25 20.47 22.17 20.46 22.15 34.0M
2023-04-24 19.95 20.51 19.60 20.10 21.2M
2023-04-21 19.58 20.34 19.57 19.80 32.7M
2023-04-20 19.93 19.97 18.51 19.35 37.7M
2023-04-19 19.39 19.67 19.17 19.30 23.3M
2023-04-18 18.42 19.15 18.00 18.65 25.0M
2023-04-17 19.55 19.71 18.89 18.93 23.9M
2023-04-14 18.88 19.53 18.21 18.90 31.6M
2023-04-13 19.18 19.62 18.47 18.82 30.1M
2023-04-12 17.75 19.32 17.67 19.25 46.0M
2023-04-11 17.66 18.37 17.63 18.29 25.6M
2023-04-10 19.49 19.59 17.93 17.99 33.7M
2023-04-06 19.23 19.64 18.55 18.94 37.4M
2023-04-05 18.30 19.22 18.23 18.67 45.1M
2023-04-04 16.70 17.98 16.66 17.70 43.2M
2023-04-03 16.64 17.36 16.44 16.75 41.2M
2023-03-31 17.00 17.12 16.27 16.28 42.3M
2023-03-30 16.84 17.00 16.32 16.65 50.7M
2023-03-29 18.44 18.49 17.05 17.45 53.7M
2023-03-28 19.05 20.20 19.02 19.32 37.4M
2023-03-27 18.05 19.09 17.87 18.90 33.8M
2023-03-24 17.73 18.77 17.61 18.20 47.1M
2023-03-23 17.90 18.35 16.55 17.30 73.6M
2023-03-22 18.30 18.83 16.84 18.81 55.9M
2023-03-21 17.94 19.14 17.36 18.32 40.0M
2023-03-20 19.12 19.58 18.39 18.53 34.5M
2023-03-17 18.77 19.51 18.30 19.14 44.9M
2023-03-16 21.63 21.92 18.70 18.85 56.9M
2023-03-15 21.49 22.62 21.17 21.30 49.6M
2023-03-14 21.40 21.75 20.17 20.52 50.1M
2023-03-13 23.24 23.98 21.73 22.58 61.9M
2023-03-10 21.02 22.88 20.82 22.52 73.7M
2023-03-09 20.24 21.44 19.24 21.32 55.6M
2023-03-08 21.57 21.59 20.04 20.12 45.3M
2023-03-07 21.14 22.12 20.82 21.85 40.4M
2023-03-06 20.30 21.33 19.75 21.15 32.5M
2023-03-03 21.38 21.96 20.38 20.47 33.6M
2023-03-02 22.92 23.46 21.09 21.40 40.5M
2023-03-01 21.75 22.22 21.13 21.88 37.3M
2023-02-28 22.32 22.48 21.02 21.94 35.0M
2023-02-27 21.47 22.18 21.38 22.09 27.3M
2023-02-24 22.53 22.99 22.18 22.43 40.5M
2023-02-23 21.32 22.78 21.00 21.31 53.8M
2023-02-22 23.12 24.09 22.60 23.65 41.0M
2023-02-21 22.22 23.44 21.50 23.30 39.6M
2023-02-17 20.63 21.80 20.45 21.21 51.4M
2023-02-16 19.85 20.36 19.29 20.23 53.0M
2023-02-15 19.71 20.12 18.84 18.85 44.1M
2023-02-14 20.69 21.18 18.88 19.07 68.4M
2023-02-13 20.83 21.39 19.98 20.19 31.5M
2023-02-10 20.75 21.75 20.57 21.09 51.6M
2023-02-09 19.19 20.58 18.50 20.08 54.1M
2023-02-08 19.36 20.38 18.94 20.22 37.4M
2023-02-07 20.86 20.97 18.72 19.00 56.8M
2023-02-06 20.98 21.31 20.11 21.00 45.5M
2023-02-03 20.19 20.38 18.76 20.02 64.5M
2023-02-02 19.71 20.31 18.41 18.99 62.8M
2023-02-01 23.77 23.80 19.56 20.31 69.4M
2023-01-31 25.73 25.73 24.05 24.07 36.0M
2023-01-30 24.58 25.56 24.17 25.40 40.1M
2023-01-27 24.37 24.55 23.01 23.62 39.5M
2023-01-26 23.54 24.76 23.08 23.17 41.1M
2023-01-25 25.77 26.42 24.21 24.30 44.0M
2023-01-24 24.83 24.98 23.88 24.48 32.5M
2023-01-23 27.49 27.61 23.73 24.05 60.2M
2023-01-20 30.25 31.14 28.18 28.28 33.6M
2023-01-19 29.52 31.44 29.42 31.15 45.1M
2023-01-18 27.39 28.75 26.73 28.71 36.6M
2023-01-17 28.61 29.08 27.41 28.19 28.7M
2023-01-13 29.76 29.98 28.35 28.45 28.4M
2023-01-12 29.31 31.13 28.12 28.74 51.8M
2023-01-11 30.84 31.66 29.68 29.71 26.7M
2023-01-10 32.53 33.00 30.80 30.87 25.3M
2023-01-09 32.14 32.85 29.80 32.11 40.2M
2023-01-06 38.08 39.60 33.37 34.09 36.1M
2023-01-05 38.70 39.73 37.97 39.63 24.2M
2023-01-04 38.61 39.90 36.88 37.56 32.4M
2023-01-03 37.50 41.50 37.40 40.89 21.6M