Direxion Daily Semiconductor Bull 3X Shares (SOXL)

SOXL
🏛️ 미국 →
34.02
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 32.17 32.35 30.89 31.40 53.3M
2023-12-28 32.59 32.78 32.05 32.22 34.9M
2023-12-27 32.56 32.74 31.85 32.35 48.0M
2023-12-26 30.93 32.53 30.91 32.16 48.6M
2023-12-22 30.62 31.08 29.88 30.51 42.7M
2023-12-21 29.75 30.41 29.35 30.26 62.0M
2023-12-20 30.20 30.62 28.05 28.10 59.6M
2023-12-19 30.33 30.98 30.29 30.75 39.4M
2023-12-18 30.56 30.71 29.46 30.29 46.1M
2023-12-15 30.46 31.59 30.35 30.57 66.9M
2023-12-14 28.62 30.49 28.61 30.19 86.5M
2023-12-13 26.70 28.40 26.42 27.92 81.0M
2023-12-12 25.75 26.72 25.60 26.65 55.8M
2023-12-11 24.39 26.38 24.31 26.11 80.8M
2023-12-08 23.01 24.04 22.95 23.70 69.3M
2023-12-07 22.02 23.40 21.82 23.18 77.3M
2023-12-06 22.83 22.89 21.41 21.47 60.1M
2023-12-05 21.68 22.09 21.34 21.93 52.0M
2023-12-04 22.36 22.44 21.29 22.31 55.8M
2023-12-01 22.38 23.20 21.84 23.07 54.9M
2023-11-30 23.45 23.47 22.19 22.81 58.9M
2023-11-29 23.46 24.30 23.14 23.22 69.3M
2023-11-28 22.50 22.89 21.97 22.54 53.5M
2023-11-27 22.79 23.54 22.60 22.97 40.7M
2023-11-24 22.97 23.15 22.75 23.09 21.9M
2023-11-22 23.23 24.12 22.82 23.00 65.0M
2023-11-21 23.57 23.60 22.45 22.84 63.3M
2023-11-20 23.09 24.42 23.05 24.18 57.2M
2023-11-17 22.47 23.29 22.37 23.13 54.2M
2023-11-16 22.37 22.91 22.14 22.72 61.4M
2023-11-15 22.61 23.18 22.18 22.63 78.0M
2023-11-14 21.51 22.39 21.38 22.14 94.4M
2023-11-13 20.11 20.20 19.58 20.02 57.5M
2023-11-10 19.06 20.78 18.83 20.60 95.9M
2023-11-09 19.04 19.70 18.28 18.39 75.8M
2023-11-08 18.66 18.96 18.28 18.67 50.3M
2023-11-07 18.16 18.88 18.06 18.60 56.7M
2023-11-06 18.45 18.64 17.73 18.25 52.7M
2023-11-03 17.60 18.76 17.50 18.38 88.1M
2023-11-02 16.90 17.41 16.38 17.08 90.0M
2023-11-01 14.95 16.02 14.93 15.95 100.0M
2023-10-31 14.54 15.03 14.01 14.90 75.9M
2023-10-30 14.82 15.11 14.02 14.53 104.4M
2023-10-27 15.30 15.57 14.93 15.10 91.5M
2023-10-26 15.13 15.68 14.48 14.73 101.8M
2023-10-25 16.38 16.52 14.71 14.97 107.4M
2023-10-24 16.66 17.13 16.42 17.04 79.1M
2023-10-23 16.35 17.26 15.83 16.39 89.6M
2023-10-20 17.42 17.79 16.57 16.64 83.7M
2023-10-19 18.76 18.93 17.23 17.43 115.9M
2023-10-18 18.37 18.79 17.98 18.28 81.4M
2023-10-17 18.63 19.76 17.91 19.30 90.2M
2023-10-16 19.13 20.00 19.10 19.81 65.7M
2023-10-13 20.80 20.89 18.85 18.98 89.0M
2023-10-12 20.67 21.57 20.09 20.68 83.4M
2023-10-11 20.31 20.68 19.82 20.51 62.7M
2023-10-10 19.56 20.62 19.29 20.05 67.6M
2023-10-09 18.89 19.53 18.45 19.38 62.7M
2023-10-06 18.02 19.79 17.66 19.47 92.8M
2023-10-05 18.58 18.87 17.82 18.40 63.6M
2023-10-04 18.18 18.81 17.77 18.64 74.0M
2023-10-03 18.60 19.39 17.53 17.89 77.7M
2023-10-02 18.95 19.58 18.43 19.08 66.0M
2023-09-29 19.43 19.66 18.66 18.87 75.7M
2023-09-28 17.57 19.22 17.35 18.64 88.9M
2023-09-27 17.64 18.08 16.89 17.68 81.0M
2023-09-26 17.74 17.92 16.99 17.24 70.9M
2023-09-25 17.61 18.28 17.34 18.22 56.5M
2023-09-22 17.90 18.37 17.63 17.84 65.4M
2023-09-21 17.76 18.13 17.39 17.42 68.0M
2023-09-20 19.66 19.92 18.44 18.48 58.7M
2023-09-19 19.76 19.81 19.08 19.43 50.0M
2023-09-18 19.29 20.18 19.20 19.93 41.6M
2023-09-15 21.24 21.27 19.45 19.79 77.4M
2023-09-14 21.86 21.93 21.05 21.65 54.2M
2023-09-13 20.88 21.87 20.79 21.23 56.1M
2023-09-12 21.00 21.98 20.85 20.94 49.0M
2023-09-11 22.24 22.31 20.59 21.45 55.5M
2023-09-08 21.72 22.19 21.22 21.50 40.9M
2023-09-07 21.86 22.05 21.00 21.87 61.7M
2023-09-06 23.87 24.29 22.66 23.44 45.0M
2023-09-05 23.75 24.58 23.38 24.02 39.9M
2023-09-01 24.35 24.51 23.51 24.02 50.2M
2023-08-31 23.17 24.28 23.14 23.86 57.6M
2023-08-30 22.92 23.70 22.37 23.40 58.5M
2023-08-29 21.09 23.31 20.97 23.07 62.4M
2023-08-28 21.26 21.59 20.76 21.42 58.0M
2023-08-25 20.34 21.17 19.40 20.66 73.3M
2023-08-24 23.89 23.92 20.24 20.41 87.1M
2023-08-23 20.95 22.89 20.90 22.60 67.0M
2023-08-22 22.71 22.82 21.10 21.35 59.8M
2023-08-21 20.51 22.03 20.39 21.88 60.3M
2023-08-18 19.22 20.43 19.11 20.15 63.7M
2023-08-17 20.62 20.75 19.71 19.91 50.8M
2023-08-16 21.71 21.78 20.47 20.53 54.4M
2023-08-15 22.62 22.82 21.70 21.80 45.6M
2023-08-14 20.86 22.96 20.66 22.93 55.1M
2023-08-11 21.93 22.00 21.01 21.14 66.3M
2023-08-10 23.66 24.41 22.31 22.81 65.4M
2023-08-09 24.40 24.44 22.95 23.09 49.8M
2023-08-08 24.50 24.55 23.43 24.46 53.0M
2023-08-07 25.46 25.78 24.98 25.66 40.0M
2023-08-04 24.82 25.95 24.08 24.88 59.3M
2023-08-03 24.29 25.60 24.07 25.15 51.5M
2023-08-02 27.50 27.50 24.79 25.28 81.9M
2023-08-01 27.81 28.72 27.44 28.53 37.6M
2023-07-31 28.46 28.75 27.95 28.41 37.0M
2023-07-28 27.99 28.44 27.15 28.15 60.6M
2023-07-27 27.00 28.05 26.00 26.46 83.1M
2023-07-26 25.20 25.73 24.21 25.06 54.2M
2023-07-25 25.31 26.59 25.31 26.13 39.3M
2023-07-24 24.91 25.44 24.51 24.90 29.9M
2023-07-21 25.01 25.59 24.50 24.92 43.1M
2023-07-20 25.79 26.06 23.87 24.29 67.3M
2023-07-19 28.41 28.44 27.04 27.29 49.1M
2023-07-18 27.75 28.55 27.09 28.26 46.0M
2023-07-17 26.28 28.53 25.77 28.06 50.1M
2023-07-14 27.34 28.03 25.90 26.23 47.9M
2023-07-13 26.51 27.45 26.21 27.28 42.6M
2023-07-12 25.44 25.85 25.00 25.69 54.2M
2023-07-11 24.68 24.74 23.28 24.34 44.2M
2023-07-10 23.16 24.44 23.08 24.32 39.9M
2023-07-07 23.08 24.03 22.83 22.96 41.3M
2023-07-06 22.60 23.05 22.04 22.98 49.4M
2023-07-05 24.99 25.18 23.83 23.85 38.3M
2023-07-03 25.26 25.75 24.68 25.49 25.3M
2023-06-30 24.57 25.17 24.29 24.83 47.6M
2023-06-29 24.11 24.11 23.17 23.81 45.2M
2023-06-28 23.18 24.44 23.11 23.72 55.6M
2023-06-27 22.29 24.49 22.01 24.37 54.5M
2023-06-26 22.32 23.32 22.05 22.09 47.5M
2023-06-23 21.95 22.28 21.52 21.89 44.3M
2023-06-22 22.28 23.38 22.22 23.10 44.6M
2023-06-21 24.17 24.49 22.70 22.78 59.1M
2023-06-20 24.86 25.55 23.98 24.65 43.3M
2023-06-16 26.77 26.79 25.13 25.24 55.4M
2023-06-15 25.75 26.57 25.42 25.95 64.8M
2023-06-14 25.31 26.70 24.84 26.64 84.6M
2023-06-13 25.79 26.08 24.72 25.56 82.6M
2023-06-12 23.20 24.68 23.13 24.60 53.2M
2023-06-09 23.03 23.49 22.09 22.40 50.1M
2023-06-08 21.79 22.47 21.46 22.28 43.0M
2023-06-07 22.15 23.10 21.49 21.64 65.1M
2023-06-06 20.55 22.06 20.43 21.73 49.4M
2023-06-05 21.75 21.81 20.66 20.97 43.1M
2023-06-02 22.69 22.89 21.53 22.02 65.0M
2023-06-01 21.48 22.75 20.83 22.16 74.8M
2023-05-31 21.71 22.67 21.09 21.15 73.9M
2023-05-30 24.57 24.80 22.59 22.87 99.4M
2023-05-26 20.05 23.26 20.03 22.88 113.0M
2023-05-25 18.16 19.39 17.63 19.15 124.8M
2023-05-24 15.89 16.23 15.49 16.03 87.5M
2023-05-23 17.20 17.55 16.79 16.92 41.3M
2023-05-22 16.92 17.72 16.89 17.53 43.9M
2023-05-19 17.59 17.64 17.06 17.39 49.5M
2023-05-18 16.34 17.80 16.32 17.67 91.3M
2023-05-17 15.48 16.34 15.14 16.14 77.3M
2023-05-16 14.98 15.57 14.97 15.05 54.3M
2023-05-15 14.10 15.14 13.97 15.11 64.1M
2023-05-12 14.18 14.37 13.59 14.02 46.2M
2023-05-11 14.33 14.43 13.64 14.07 55.0M
2023-05-10 14.38 14.64 13.91 14.31 78.3M
2023-05-09 14.07 14.12 13.74 13.94 57.4M
2023-05-08 14.46 14.70 14.07 14.65 41.0M
2023-05-05 13.62 14.68 13.44 14.47 62.6M
2023-05-04 13.50 14.00 13.22 13.60 62.4M
2023-05-03 14.12 14.62 13.81 13.84 71.2M
2023-05-02 14.66 14.91 13.91 14.35 61.1M
2023-05-01 14.46 14.79 14.32 14.66 57.2M
2023-04-28 13.76 14.27 13.54 14.23 65.5M
2023-04-27 13.33 13.60 12.52 13.54 88.0M
2023-04-26 13.62 13.79 13.18 13.37 68.9M
2023-04-25 14.42 14.42 13.17 13.20 89.4M
2023-04-24 14.78 15.04 14.36 14.63 48.7M
2023-04-21 15.09 15.09 14.48 14.86 68.3M
2023-04-20 14.79 15.90 14.75 15.20 65.2M
2023-04-19 15.20 15.38 14.98 15.26 53.2M
2023-04-18 16.02 16.36 15.41 15.78 56.8M
2023-04-17 15.10 15.62 14.95 15.58 56.8M
2023-04-14 15.64 16.19 15.08 15.58 56.9M
2023-04-13 15.39 15.95 15.04 15.67 59.4M
2023-04-12 16.66 16.74 15.27 15.33 77.0M
2023-04-11 16.72 16.79 16.11 16.21 52.2M
2023-04-10 15.22 16.50 15.14 16.39 63.2M
2023-04-06 15.45 16.01 15.09 15.66 65.9M
2023-04-05 16.25 16.31 15.38 15.92 87.0M
2023-04-04 17.87 17.90 16.51 16.79 64.1M
2023-04-03 17.92 18.16 17.13 17.81 57.1M
2023-03-31 17.56 18.34 17.43 18.30 68.3M
2023-03-30 17.76 18.29 17.58 17.95 80.6M
2023-03-29 16.34 17.47 16.30 17.08 90.0M
2023-03-28 15.87 15.88 14.90 15.63 75.6M
2023-03-27 16.76 16.92 15.81 15.97 64.6M
2023-03-24 17.10 17.22 16.04 16.57 90.9M
2023-03-23 17.02 18.17 16.63 17.49 97.5M
2023-03-22 16.68 18.02 16.20 16.24 95.1M
2023-03-21 17.01 17.53 15.94 16.67 76.1M
2023-03-20 16.14 16.79 15.78 16.61 62.5M
2023-03-17 16.49 16.90 15.83 16.13 79.2M
2023-03-16 14.48 16.52 14.30 16.42 109.8M
2023-03-15 14.60 14.85 13.75 14.69 126.2M
2023-03-14 14.76 15.54 14.54 15.22 107.0M
2023-03-13 13.61 14.54 13.15 14.02 121.2M
2023-03-10 15.11 15.25 13.81 14.05 128.7M
2023-03-09 15.75 16.54 14.80 14.91 87.9M
2023-03-08 14.86 15.90 14.85 15.81 71.7M
2023-03-07 15.19 15.42 14.49 14.65 66.7M
2023-03-06 15.83 16.25 15.04 15.17 56.3M
2023-03-03 15.05 15.77 14.65 15.68 72.1M
2023-03-02 14.01 15.24 13.66 15.01 73.8M
2023-03-01 14.81 15.22 14.48 14.68 63.8M
2023-02-28 14.40 15.27 14.31 14.65 59.3M
2023-02-27 14.96 15.01 14.50 14.50 61.9M
2023-02-24 14.29 14.54 13.96 14.31 74.7M
2023-02-23 15.13 15.34 14.28 15.08 94.2M
2023-02-22 14.11 14.41 13.54 13.83 70.5M
2023-02-21 14.79 15.31 13.89 14.01 68.1M
2023-02-17 15.98 16.12 15.04 15.50 82.9M
2023-02-16 16.65 17.17 16.18 16.28 81.8M
2023-02-15 16.81 17.59 16.43 17.54 75.0M
2023-02-14 16.06 17.53 15.67 17.33 111.5M
2023-02-13 15.99 16.62 15.57 16.42 60.3M
2023-02-10 16.06 16.22 15.25 15.80 78.4M
2023-02-09 17.33 17.90 16.21 16.58 84.8M
2023-02-08 17.33 17.69 16.35 16.49 72.4M
2023-02-07 16.22 17.85 16.13 17.59 119.1M
2023-02-06 16.12 16.86 15.86 16.10 77.3M
2023-02-03 16.78 18.13 16.60 16.93 94.9M
2023-02-02 17.33 18.40 17.01 17.92 116.4M
2023-02-01 14.73 17.28 14.68 16.80 150.2M
2023-01-31 13.67 14.55 13.64 14.52 97.4M
2023-01-30 14.35 14.62 13.73 13.80 81.3M
2023-01-27 14.50 15.36 14.35 14.98 101.4M
2023-01-26 15.02 15.30 14.30 15.24 111.4M
2023-01-25 13.71 14.63 13.33 14.53 93.4M
2023-01-24 14.29 14.85 14.16 14.44 75.8M
2023-01-23 13.18 14.91 13.13 14.74 125.2M
2023-01-20 12.11 12.86 11.75 12.79 89.9M
2023-01-19 12.48 12.52 11.62 11.77 99.6M
2023-01-18 13.45 13.76 12.81 12.82 82.1M
2023-01-17 12.88 13.43 12.67 13.06 74.5M
2023-01-13 12.37 13.00 12.27 12.95 74.4M
2023-01-12 12.59 13.08 11.82 12.82 135.3M
2023-01-11 11.98 12.43 11.65 12.40 80.5M
2023-01-10 11.38 11.99 11.19 11.97 90.4M
2023-01-09 11.53 12.27 11.28 11.53 137.0M
2023-01-06 9.95 11.07 9.56 10.87 123.5M
2023-01-05 9.80 10.00 9.53 9.57 83.3M
2023-01-04 9.88 10.27 9.58 10.07 114.6M
2023-01-03 10.17 10.21 9.19 9.36 97.5M