iShares Semiconductor ETF (SOXX)

SOXX
🏛️ 미국 →
268.83
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
2021-12-31 544.52 548.14 542.26 542.32 0.4M
2021-12-30 549.01 551.29 542.27 543.96 0.5M
2021-12-29 549.29 553.78 546.97 550.34 0.4M
2021-12-28 558.20 558.28 546.96 549.50 0.7M
2021-12-27 542.79 555.75 542.66 555.63 0.8M
2021-12-23 536.70 544.31 536.69 540.81 0.7M
2021-12-22 527.39 535.63 524.65 535.63 0.7M
2021-12-21 523.19 530.37 516.04 530.12 0.5M
2021-12-20 508.20 515.65 506.08 511.66 0.7M
2021-12-17 511.83 523.92 510.12 515.70 0.9M
2021-12-16 542.70 544.23 513.82 516.92 0.9M
2021-12-15 522.42 540.99 515.40 540.50 0.8M
2021-12-14 517.45 524.11 514.57 521.36 1.0M
2021-12-13 540.34 540.58 522.96 523.88 0.8M
2021-12-10 544.01 546.60 532.42 539.09 0.7M
2021-12-09 543.39 548.81 533.58 534.05 0.6M
2021-12-08 547.28 547.76 540.98 546.62 0.6M
2021-12-07 535.48 551.28 535.48 550.20 0.9M
2021-12-06 523.42 525.37 507.38 523.77 0.7M
2021-12-03 533.21 538.49 518.55 524.44 0.8M
2021-12-02 519.60 529.43 515.63 525.77 1.0M
2021-12-01 537.00 546.48 524.98 525.01 1.0M
2021-11-30 536.56 541.59 524.72 529.24 1.1M
2021-11-29 526.43 539.88 524.45 538.68 0.8M
2021-11-26 523.52 528.26 514.92 518.74 0.8M
2021-11-24 523.65 533.86 518.41 533.59 0.7M
2021-11-23 529.35 532.91 518.93 527.79 0.8M
2021-11-22 540.80 548.12 529.20 529.92 1.5M
2021-11-19 536.30 541.35 533.63 537.71 1.1M
2021-11-18 536.99 538.91 531.10 536.22 0.7M
2021-11-17 531.37 531.37 524.82 527.40 0.5M
2021-11-16 520.90 532.06 520.27 531.10 0.7M
2021-11-15 527.57 527.57 517.88 523.26 0.8M
2021-11-12 520.38 526.13 517.51 523.65 0.7M
2021-11-11 516.24 519.82 512.25 518.58 0.8M
2021-11-10 513.45 520.47 505.63 507.84 1.3M
2021-11-09 528.49 529.09 517.63 523.27 0.9M
2021-11-08 519.49 526.68 517.61 523.27 1.0M
2021-11-05 513.80 520.25 511.17 516.29 1.5M
2021-11-04 499.58 512.91 496.86 510.62 1.4M
2021-11-03 489.00 494.60 487.11 494.00 0.7M
2021-11-02 482.11 488.39 482.11 488.37 0.7M
2021-11-01 475.20 482.48 474.00 482.37 0.8M
2021-10-29 468.53 474.69 468.00 474.63 0.7M
2021-10-27 462.61 467.52 460.46 462.10 1.1M
2021-10-26 468.73 470.40 463.80 465.44 0.6M
2021-10-25 464.28 467.76 462.60 465.09 0.6M
2021-10-22 464.70 469.50 461.12 461.92 1.1M
2021-10-21 459.53 467.76 459.32 467.16 0.4M
2021-10-20 461.79 464.31 460.50 462.50 0.4M
2021-10-19 458.90 463.46 456.81 463.46 0.5M
2021-10-18 451.49 458.00 448.90 457.85 0.5M
2021-10-15 454.49 455.55 451.89 454.19 0.5M
2021-10-14 445.67 451.22 444.43 451.18 0.8M
2021-10-13 438.24 440.32 436.17 437.60 0.6M
2021-10-12 443.37 444.02 433.26 435.09 1.1M
2021-10-11 441.80 448.06 440.43 440.59 0.5M
2021-10-08 449.76 450.34 443.20 443.56 0.6M
2021-10-07 448.69 454.09 447.58 448.15 0.6M
2021-10-06 436.34 443.31 434.83 442.97 1.1M
2021-10-05 436.75 444.31 436.02 441.25 1.1M
2021-10-04 443.85 444.12 433.34 434.67 1.4M
2021-10-01 447.64 448.48 438.83 446.16 1.0M
2021-09-30 450.28 453.22 445.75 445.87 1.5M
2021-09-29 454.21 455.54 445.18 446.05 2.3M
2021-09-28 462.74 465.43 453.20 453.20 1.8M
2021-09-27 467.74 473.50 464.97 471.65 0.4M
2021-09-24 469.75 473.81 469.00 472.80 0.4M
2021-09-23 470.48 476.00 468.79 474.50 0.8M
2021-09-22 462.35 469.34 460.66 468.26 0.4M
2021-09-21 460.81 462.18 454.57 458.74 0.7M
2021-09-20 459.00 460.78 450.65 457.39 1.0M
2021-09-17 475.34 475.34 466.88 469.00 0.8M
2021-09-16 472.25 478.19 470.29 476.60 0.6M
2021-09-15 473.34 475.70 469.33 475.69 1.3M
2021-09-14 474.16 476.56 470.81 472.97 0.9M
2021-09-13 473.18 473.93 466.55 472.95 0.9M
2021-09-10 468.59 475.58 468.42 468.46 1.0M
2021-09-09 462.83 467.52 462.55 464.77 1.3M
2021-09-08 467.00 467.48 459.10 463.14 1.0M
2021-09-07 471.12 471.14 466.37 469.15 0.5M
2021-09-03 467.46 472.71 466.42 470.88 0.5M
2021-09-02 467.85 468.82 465.57 467.38 0.5M
2021-09-01 470.54 471.01 465.64 465.64 0.5M
2021-08-31 472.47 473.10 464.54 468.19 0.7M
2021-08-30 472.94 476.53 470.27 471.96 0.8M
2021-08-27 462.46 471.58 461.81 471.02 0.8M
2021-08-26 461.22 464.00 458.42 462.20 0.8M
2021-08-25 460.09 465.18 459.83 461.77 0.8M
2021-08-24 459.60 461.00 457.49 458.28 0.6M
2021-08-23 450.36 458.89 450.36 458.28 0.7M
2021-08-20 443.59 446.52 440.42 445.73 0.6M
2021-08-19 436.06 444.83 432.68 442.41 0.7M
2021-08-18 444.07 446.79 438.23 438.81 0.6M
2021-08-17 449.70 449.70 440.53 444.69 0.6M
2021-08-16 453.44 454.64 449.67 453.47 0.4M
2021-08-13 451.28 455.23 450.89 455.16 0.4M
2021-08-12 455.73 455.73 448.57 452.32 0.5M
2021-08-11 460.05 460.69 451.86 457.23 0.4M
2021-08-10 464.88 465.68 455.45 458.80 0.9M
2021-08-09 467.65 467.92 462.23 464.19 0.4M
2021-08-06 465.35 468.11 464.55 465.77 0.4M
2021-08-05 470.27 471.38 465.44 468.10 0.5M
2021-08-04 464.20 470.27 463.51 468.02 0.5M
2021-08-03 460.82 463.30 455.43 463.30 0.6M
2021-08-02 461.29 465.50 458.67 459.80 1.0M
2021-07-30 449.10 457.84 449.10 456.91 0.8M
2021-07-29 445.83 454.59 445.66 453.20 0.8M
2021-07-28 438.59 446.01 436.48 444.14 0.8M
2021-07-27 443.90 443.90 427.77 437.00 0.8M
2021-07-26 443.32 446.16 442.22 445.17 0.4M
2021-07-23 444.84 445.47 439.54 445.03 0.4M
2021-07-22 443.17 445.20 439.49 442.77 0.4M
2021-07-21 433.78 445.61 433.78 445.40 0.7M
2021-07-20 428.37 435.41 423.00 432.13 1.1M
2021-07-19 420.92 427.02 418.51 426.32 1.4M
2021-07-16 437.59 439.80 425.73 426.75 0.9M
2021-07-15 443.98 444.94 432.92 436.23 0.9M
2021-07-14 451.26 455.09 444.85 446.13 0.8M
2021-07-13 448.12 450.14 445.82 448.20 0.7M
2021-07-12 446.20 450.00 444.50 450.00 1.3M
2021-07-09 438.61 445.13 435.45 444.30 0.6M
2021-07-08 433.53 439.26 430.21 437.17 0.7M
2021-07-07 452.50 452.54 440.99 442.86 0.6M
2021-07-06 451.66 453.12 443.94 449.67 0.7M
2021-07-02 450.49 451.53 446.92 450.44 0.6M
2021-07-01 453.76 453.76 446.19 447.71 0.8M
2021-06-30 453.42 455.09 451.19 454.22 0.4M
2021-06-29 449.78 454.50 448.30 453.84 0.6M
2021-06-28 442.53 452.18 442.53 450.31 0.9M
2021-06-25 442.88 443.59 438.57 439.81 0.4M
2021-06-24 437.86 442.18 437.40 441.01 0.5M
2021-06-23 432.92 436.08 432.78 433.64 0.6M
2021-06-22 430.45 433.08 428.04 431.84 0.6M
2021-06-21 428.72 430.56 425.08 429.81 0.7M
2021-06-18 435.72 436.04 425.87 428.23 1.0M
2021-06-17 432.86 441.94 432.53 438.73 1.3M
2021-06-16 439.53 440.80 430.60 434.05 1.2M
2021-06-15 440.61 443.30 436.73 438.17 0.8M
2021-06-14 436.70 441.79 434.14 441.79 1.2M
2021-06-11 434.71 435.60 432.26 435.60 0.6M
2021-06-10 429.17 435.10 428.27 433.41 0.7M
2021-06-09 432.55 433.80 429.00 429.00 0.9M
2021-06-08 436.98 437.74 427.87 431.12 0.8M
2021-06-07 434.93 435.73 431.08 433.60 0.8M
2021-06-04 430.30 437.87 430.30 437.00 0.9M
2021-06-03 429.23 431.10 424.64 426.64 1.1M
2021-06-02 431.14 435.86 429.77 434.10 0.7M
2021-06-01 435.95 439.39 429.24 431.47 1.1M
2021-05-28 430.32 434.76 429.56 432.68 0.7M
2021-05-27 426.11 430.85 425.00 428.70 1.1M
2021-05-26 426.07 428.75 423.02 426.90 0.8M
2021-05-25 427.62 428.98 423.36 425.76 1.5M
2021-05-24 418.37 426.79 418.00 424.50 1.1M
2021-05-21 419.28 419.44 413.35 414.04 1.8M
2021-05-20 408.70 418.06 408.40 416.34 1.7M
2021-05-19 390.20 406.09 388.55 405.67 1.4M
2021-05-18 404.91 405.68 397.68 397.91 0.8M
2021-05-17 400.92 401.48 394.44 401.14 1.1M
2021-05-14 398.24 408.33 394.37 404.67 1.6M
2021-05-13 394.30 398.60 388.59 392.52 1.6M
2021-05-12 395.59 397.93 386.02 387.58 2.6M
2021-05-11 391.19 405.16 389.79 404.04 2.2M
2021-05-10 418.59 418.59 402.79 403.50 2.1M
2021-05-07 420.80 425.16 418.81 422.28 1.0M
2021-05-06 412.40 416.66 407.71 416.56 1.2M
2021-05-05 415.75 418.28 410.07 413.17 1.6M
2021-05-04 412.20 412.36 403.01 410.60 2.0M
2021-05-03 425.03 425.47 415.31 417.64 1.1M
2021-04-30 427.76 430.28 421.01 422.03 1.3M
2021-04-29 437.46 437.72 427.83 434.13 1.1M
2021-04-28 435.55 435.76 430.83 431.33 0.8M
2021-04-27 443.02 443.34 436.65 437.98 1.6M
2021-04-26 433.91 441.84 433.13 441.29 1.2M
2021-04-23 427.33 435.14 426.81 433.35 1.3M
2021-04-22 434.16 434.74 423.00 425.59 1.8M
2021-04-21 424.27 435.22 422.52 435.06 1.4M
2021-04-20 428.66 430.44 421.44 423.94 1.8M
2021-04-19 438.43 439.90 426.12 430.07 3.0M
2021-04-16 443.76 444.67 440.71 441.68 0.9M
2021-04-15 440.93 444.68 437.54 443.76 1.9M
2021-04-14 440.46 443.80 434.06 436.45 1.7M
2021-04-13 445.37 446.00 436.90 441.30 1.1M
2021-04-12 444.46 444.46 438.20 442.00 0.9M
2021-04-09 444.57 447.24 442.70 446.80 0.8M
2021-04-08 447.91 448.71 444.10 448.20 1.4M
2021-04-07 443.90 445.42 439.79 443.15 1.1M
2021-04-06 445.81 448.56 439.03 443.44 2.0M
2021-04-05 446.81 449.76 441.46 448.45 2.2M
2021-04-01 431.37 439.83 431.21 439.58 2.5M
2021-03-31 417.79 427.20 416.97 423.99 2.0M
2021-03-30 411.60 414.75 408.99 413.88 1.4M
2021-03-29 417.39 418.99 409.90 414.87 2.2M
2021-03-26 401.82 422.10 401.55 421.33 2.2M
2021-03-25 394.89 403.46 390.82 401.51 1.9M
2021-03-24 414.21 415.89 401.65 401.84 2.2M
2021-03-23 420.05 420.79 405.55 407.43 1.9M
2021-03-22 414.79 423.33 413.22 418.43 1.0M
2021-03-19 405.57 413.38 400.40 409.76 2.2M
2021-03-18 416.36 417.18 404.29 404.76 2.0M
2021-03-17 411.22 425.54 408.10 422.23 1.9M
2021-03-16 416.53 423.60 414.55 416.98 2.3M
2021-03-15 405.32 412.22 402.38 411.66 1.3M
2021-03-12 400.00 403.90 397.12 403.16 1.1M
2021-03-11 402.63 409.78 400.51 407.46 1.2M
2021-03-10 405.39 405.52 391.00 391.00 1.4M
2021-03-09 388.80 401.20 387.65 398.52 1.4M
2021-03-08 396.10 397.71 375.06 375.21 2.4M
2021-03-05 393.92 397.95 375.55 396.61 2.1M
2021-03-04 403.22 405.12 379.35 385.06 2.4M
2021-03-03 417.74 418.64 400.74 404.53 1.5M
2021-03-02 431.94 431.94 416.83 417.30 1.1M
2021-03-01 423.23 430.65 420.02 430.20 0.8M
2021-02-26 414.30 420.76 406.05 416.91 1.5M
2021-02-25 427.20 430.03 405.93 407.62 1.8M
2021-02-24 416.05 432.70 412.30 432.24 1.0M
2021-02-23 414.08 421.82 402.08 418.66 1.3M
2021-02-22 432.00 435.04 420.35 421.83 0.9M
2021-02-19 433.87 440.29 432.98 437.69 0.8M
2021-02-18 426.47 429.37 422.04 427.39 0.8M
2021-02-17 435.59 437.20 425.91 431.83 0.9M
2021-02-16 442.37 443.97 437.48 439.36 1.1M
2021-02-12 430.55 438.01 428.35 437.16 0.6M
2021-02-11 420.82 432.13 420.82 431.82 0.7M
2021-02-10 420.00 422.19 412.01 417.37 0.7M
2021-02-09 416.57 419.49 414.23 416.55 0.5M
2021-02-08 408.34 418.09 408.32 417.78 0.6M
2021-02-05 411.45 411.45 405.00 405.61 0.5M
2021-02-04 403.80 408.72 400.96 408.40 0.6M
2021-02-03 415.06 416.25 404.00 405.08 0.9M
2021-02-02 413.67 414.00 407.90 413.48 0.8M
2021-02-01 398.09 408.12 396.77 406.88 0.6M
2021-01-29 399.71 401.14 390.12 391.42 0.9M
2021-01-28 397.67 404.09 394.54 398.37 1.1M
2021-01-27 404.00 404.05 388.23 389.82 1.8M
2021-01-26 418.18 418.18 411.12 411.16 0.4M
2021-01-25 420.84 421.92 409.90 417.95 0.6M
2021-01-22 421.10 422.92 417.13 417.35 0.6M
2021-01-21 422.47 426.25 418.12 424.55 0.8M
2021-01-20 424.56 425.99 417.52 418.50 0.6M
2021-01-19 412.75 420.28 411.78 420.00 0.8M
2021-01-15 414.04 414.50 403.74 406.07 0.8M
2021-01-14 410.94 419.26 410.94 414.50 0.6M
2021-01-13 408.99 409.88 404.31 405.90 0.4M
2021-01-12 405.39 409.16 401.71 405.24 1.5M
2021-01-11 395.30 405.99 395.00 402.80 0.5M
2021-01-08 404.26 406.11 394.08 398.76 0.7M
2021-01-07 389.68 399.53 389.68 398.55 0.6M
2021-01-06 381.10 391.61 380.57 384.06 1.1M
2021-01-05 377.29 385.31 377.00 385.31 0.6M
2021-01-04 381.64 389.78 374.86 377.59 0.8M