Direxion Daily Semiconductor Bear 3X Shares

SOXS
🏛️ 멕시코 →
97.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 98.85 99.00 98.00 98.00 0.1K
07:35 98.25 98.25 97.57 98.00 0.8K
07:40 98.00 98.00 98.00 98.00 0.1K
07:45 99.00 99.20 98.00 98.00 2.0K
07:50 98.00 98.00 97.59 97.59 1.7K
07:55 98.16 98.50 98.15 98.50 2.1K
08:00 98.50 99.00 98.07 99.00 8.1K
08:05 99.00 99.50 99.00 99.50 0.4K
08:10 100.00 100.00 100.00 100.00 0.0K
08:15 99.90 99.90 99.30 99.30 1.4K
08:25 100.50 101.44 100.50 101.44 9.0K
08:30 100.50 100.50 100.00 100.00 0.0K
08:35 100.80 100.80 100.20 100.20 0.2K
08:40 99.69 99.69 99.69 99.69 0.0K
08:45 100.00 100.21 100.00 100.21 0.5K
09:00 100.50 100.50 100.50 100.50 1.3K
09:10 100.40 100.40 100.40 100.40 1.5K
09:15 100.40 100.40 100.00 100.00 0.4K
09:25 99.60 99.60 99.60 99.60 0.0K
09:30 99.60 99.60 99.60 99.60 0.1K
09:35 99.50 99.50 99.50 99.50 0.1K
09:45 99.70 99.70 99.70 99.70 1.0K
09:50 99.52 99.52 99.37 99.37 0.0K
09:55 99.52 99.52 99.04 99.04 5.6K
10:05 99.50 99.50 99.10 99.10 1.3K
10:10 99.10 99.10 99.10 99.10 1.5K
10:15 99.51 99.51 99.00 99.00 0.3K
10:20 98.40 98.40 98.20 98.29 2.7K
10:30 98.30 98.30 98.30 98.30 0.5K
10:40 98.30 98.30 98.30 98.30 5.2K
10:45 98.79 98.79 98.79 98.79 0.0K
10:50 98.00 98.00 98.00 98.00 2.5K
10:55 98.49 98.49 98.49 98.49 0.0K
11:00 98.00 98.00 98.00 98.00 0.5K
11:15 97.60 97.60 97.51 97.51 3.3K
11:40 97.99 97.99 97.99 97.99 0.4K
11:55 98.00 98.00 98.00 98.00 0.1K
12:10 97.55 98.00 97.55 97.80 0.3K
12:15 97.55 97.55 97.55 97.55 5.1K
12:25 97.50 97.50 97.50 97.50 0.0K
12:30 97.45 97.45 97.32 97.32 0.4K
12:35 97.40 97.55 97.40 97.55 1.0K
12:45 97.72 98.00 97.60 97.60 0.9K
12:50 97.60 98.00 97.60 98.00 0.7K
12:55 98.00 98.00 98.00 98.00 0.1K
13:05 98.00 98.00 98.00 98.00 0.1K
13:10 98.00 98.00 98.00 98.00 0.0K
13:35 97.73 97.73 97.73 97.73 0.1K
13:55 97.70 97.70 97.70 97.70 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 98.85 101.44 97.32 97.70 0.1M
2025-09-25 103.00 105.50 97.80 99.10 0.2M
2025-09-24 96.83 101.50 96.80 97.77 0.1M
2025-09-23 97.59 98.00 94.05 96.97 0.1M
2025-09-22 102.20 102.20 96.72 97.11 0.1M
2025-09-19 99.95 104.50 99.95 101.89 0.3M
2025-09-18 106.98 106.98 98.21 99.81 0.4M
2025-09-17 114.00 116.27 108.36 110.99 0.2M
2025-09-15 117.16 117.50 113.50 113.84 0.0M
2025-09-12 117.50 118.99 115.90 116.52 0.1M
2025-09-11 120.40 120.40 116.41 117.09 0.1M
2025-09-10 124.99 124.99 119.69 121.59 0.3M
2025-09-09 128.00 130.65 126.60 127.95 0.0M
2025-09-08 131.40 131.40 126.50 128.32 0.0M
2025-09-05 130.00 135.66 128.10 131.35 0.1M
2025-09-04 141.50 144.68 135.29 136.35 0.1M
2025-09-03 138.10 143.00 137.00 140.84 0.0M
2025-09-02 143.00 145.14 138.00 138.29 0.1M
2025-09-01 134.49 134.49 132.00 132.33 0.0M
2025-08-29 127.60 134.73 127.60 133.83 0.3M
2025-08-28 124.11 125.00 120.50 121.59 0.1M
2025-08-27 127.00 128.00 123.80 124.11 0.1M
2025-08-26 128.10 128.10 124.00 125.15 0.1M
2025-08-25 127.26 129.99 126.00 127.89 0.1M
2025-08-22 137.60 138.00 122.80 127.02 0.2M
2025-08-21 138.77 142.00 137.00 139.49 0.0M
2025-08-20 135.80 148.00 135.80 137.76 0.1M
2025-08-19 128.61 135.50 127.50 135.40 0.1M
2025-08-18 130.50 130.65 128.63 129.07 0.0M
2025-08-15 123.73 130.50 123.73 128.67 0.1M
2025-08-14 125.73 127.00 120.60 121.66 0.0M
2025-08-13 124.00 125.31 120.51 121.24 0.1M
2025-08-12 135.61 139.00 126.14 126.79 0.4M
2025-08-11 136.00 140.41 133.00 140.03 0.2M
2025-08-08 143.50 143.50 138.00 139.14 0.1M
2025-08-07 141.10 146.50 138.00 143.71 0.2M
2025-08-06 148.82 155.10 148.68 149.61 0.1M
2025-08-05 145.00 152.60 142.00 146.16 0.1M
2025-08-04 150.00 150.00 144.60 145.20 0.0M
2025-08-01 152.01 159.55 146.97 150.90 1.1M
2025-07-31 136.20 148.78 136.20 146.02 0.1M
2025-07-30 132.14 136.68 130.14 134.13 0.1M
2025-07-29 132.90 138.16 130.50 134.84 0.1M
2025-07-28 140.65 140.65 135.00 135.84 0.1M
2025-07-25 144.50 145.50 141.30 141.37 0.0M
2025-07-24 141.00 144.72 140.83 141.27 0.0M
2025-07-23 142.00 145.50 140.00 140.79 0.1M
2025-07-22 134.01 143.29 134.00 137.92 0.1M
2025-07-21 133.36 133.36 128.26 132.81 0.1M
2025-07-18 133.90 136.50 131.49 133.76 0.0M
2025-07-17 136.15 138.80 133.33 134.26 0.1M
2025-07-16 137.01 145.51 135.17 135.96 0.1M
2025-07-15 131.50 135.50 128.56 134.33 0.1M
2025-07-14 136.03 143.65 136.03 138.51 0.0M
2025-07-11 135.00 137.20 132.80 133.59 0.0M
2025-07-10 134.14 136.90 131.68 133.33 0.0M
2025-07-09 137.00 141.08 132.66 136.91 0.0M
2025-07-08 146.80 146.80 135.70 137.79 0.1M
2025-07-07 143.40 148.58 141.49 147.55 0.1M
2025-07-04 140.10 142.00 139.90 139.93 0.0M
2025-07-03 139.00 140.70 138.00 139.51 0.0M
2025-07-02 151.07 151.49 139.99 142.07 0.1M
2025-07-01 150.43 156.12 147.16 148.95 0.1M
2025-06-30 149.30 151.00 146.50 147.56 0.1M
2025-06-27 149.50 153.75 144.50 148.56 0.1M
2025-06-26 149.00 152.04 147.56 148.04 0.0M
2025-06-25 156.00 157.01 152.16 152.80 0.1M
2025-06-24 168.00 168.00 156.47 156.67 0.1M
2025-06-23 184.00 191.52 177.00 180.07 0.1M
2025-06-20 174.00 189.93 172.48 183.54 0.1M
2025-06-19 184.99 185.00 175.00 181.50 0.0M
2025-06-18 178.00 180.02 171.70 178.57 0.1M
2025-06-17 177.10 180.00 170.00 178.45 0.1M
2025-06-16 191.00 191.00 172.00 175.10 0.1M
2025-06-13 191.26 194.50 184.50 192.99 0.1M
2025-06-12 180.80 182.50 176.50 179.79 0.0M
2025-06-11 177.00 184.73 172.14 180.74 0.1M
2025-06-10 188.00 189.00 177.50 179.82 0.1M
2025-06-09 199.01 199.50 186.80 190.73 0.1M
2025-06-06 205.99 206.50 199.07 206.02 0.1M
2025-06-05 206.00 215.00 198.80 209.25 0.1M
2025-06-04 215.00 218.33 206.86 208.59 0.1M
2025-06-03 240.00 242.00 217.51 219.43 0.1M
2025-06-02 255.00 260.03 235.40 238.17 0.1M
2025-05-30 240.00 264.64 240.00 250.45 0.1M
2025-05-29 222.18 240.00 222.18 236.89 0.0M
2025-05-28 232.33 241.00 231.00 239.40 0.0M
2025-05-27 242.50 248.00 231.00 235.49 0.0M
2025-05-26 258.71 258.71 239.50 244.88 0.0M
2025-05-23 272.00 272.00 257.00 259.08 0.0M
2025-05-22 243.25 249.09 237.00 247.39 0.0M
2025-05-21 233.25 247.00 221.76 242.14 0.1M
2025-05-20 230.76 235.99 229.00 229.38 0.0M
2025-05-19 239.66 240.50 227.00 229.54 0.0M
2025-05-16 227.85 234.10 225.81 226.16 0.0M
2025-05-15 226.00 232.00 220.10 226.72 0.1M
2025-05-14 219.96 225.43 213.01 221.20 0.0M
2025-05-13 242.99 243.00 219.80 222.21 0.1M
2025-05-12 286.99 286.99 238.80 249.53 0.1M
2025-05-09 318.39 320.01 305.00 311.11 0.0M
2025-05-08 320.00 329.49 308.00 318.40 0.0M
2025-05-07 352.00 362.00 331.01 337.21 0.0M
2025-05-06 360.00 368.00 344.01 351.42 0.0M
2025-05-05 340.00 347.00 333.18 341.26 0.0M
2025-05-02 364.96 364.96 325.00 334.03 0.1M
2025-04-30 404.11 414.00 368.90 372.74 0.1M
2025-04-29 375.00 385.00 367.00 376.00 0.1M
2025-04-28 366.75 390.00 360.00 367.54 0.0M
2025-04-25 382.50 390.00 356.00 364.59 0.1M
2025-04-24 445.00 449.64 372.00 375.72 0.1M
2025-04-23 541.00 541.00 417.00 453.30 0.0M
2025-04-22 530.00 530.00 499.70 517.89 0.0M
2025-04-21 546.60 575.00 542.84 549.20 0.0M
2025-04-16 499.28 560.00 499.28 518.20 0.1M
2025-04-15 465.00 472.00 446.00 467.81 0.0M
2025-04-14 462.61 490.55 442.50 461.03 0.0M
2025-04-11 533.00 555.40 478.01 485.61 0.0M
2025-04-10 462.61 567.99 462.61 528.33 0.1M
2025-04-09 977.50 984.33 400.00 431.58 0.0M
2025-04-08 806.99 1,039.00 730.00 1,009.36 0.0M
2025-04-07 1,000.00 1,119.99 708.99 889.73 0.0M
2025-04-04 793.94 977.00 793.94 924.43 0.0M
2025-04-03 633.00 737.06 633.00 732.80 0.0M
2025-04-02 615.07 621.00 555.50 578.56 0.0M
2025-04-01 605.00 635.00 587.00 591.14 0.0M
2025-03-31 606.00 647.88 592.21 596.83 0.0M
2025-03-28 549.00 598.00 545.00 590.37 0.0M
2025-03-27 520.00 543.54 510.00 531.26 0.0M
2025-03-26 460.54 511.00 460.54 502.40 0.1M
2025-03-25 452.00 465.00 448.50 458.24 0.0M
2025-03-24 469.00 469.00 448.00 453.44 0.1M
2025-03-21 508.00 525.00 500.01 506.05 0.0M
2025-03-20 490.00 495.10 471.00 485.58 0.0M
2025-03-19 484.00 493.00 448.50 466.18 0.0M
2025-03-18 487.99 490.50 477.86 482.49 0.0M
2025-03-14 515.00 515.00 482.00 488.82 0.1M
2025-03-13 520.00 555.50 508.00 542.36 0.1M
2025-03-12 557.00 557.00 514.99 538.09 0.0M
2025-03-11 548.58 600.00 538.00 568.41 0.0M
2025-03-10 513.30 575.00 509.00 558.43 0.0M
2025-03-07 525.00 544.99 482.00 490.70 0.0M
2025-03-06 501.00 536.20 494.25 530.00 0.0M
2025-03-05 493.00 521.99 470.03 470.05 0.0M
2025-03-04 528.00 564.50 475.18 507.13 0.0M
2025-03-03 458.00 536.00 458.00 527.45 0.0M
2025-02-28 489.28 508.01 459.99 475.56 0.0M
2025-02-27 410.00 490.00 410.00 484.85 0.0M
2025-02-26 424.00 430.00 403.28 416.96 0.0M
2025-02-25 408.87 442.98 408.87 440.21 0.1M
2025-02-24 381.00 414.63 380.01 407.47 0.1M
2025-02-21 354.00 389.00 350.00 384.89 0.1M
2025-02-20 357.00 363.00 343.00 351.69 0.0M
2025-02-19 373.05 375.50 351.50 357.23 0.0M
2025-02-18 385.00 389.29 369.00 372.85 0.0M
2025-02-17 393.11 397.00 393.11 397.00 0.0M
2025-02-14 395.00 398.00 388.01 392.60 0.0M
2025-02-13 409.01 410.04 394.00 396.10 0.0M
2025-02-12 427.25 435.00 410.01 411.55 0.0M
2025-02-11 421.34 424.00 405.03 412.21 0.0M
2025-02-10 422.00 423.99 412.22 413.17 0.0M
2025-02-07 414.00 438.99 403.01 429.10 0.0M
2025-02-06 419.00 423.00 409.00 413.92 0.0M
2025-02-05 443.00 449.96 407.00 414.06 0.0M
2025-02-04 444.00 450.00 426.50 432.90 0.0M
2025-01-31 418.00 431.00 390.90 427.66 0.1M
2025-01-30 450.00 450.00 411.00 426.54 0.0M
2025-01-29 440.00 460.00 438.00 446.59 0.0M
2025-01-28 460.00 483.50 444.00 450.55 0.0M
2025-01-27 420.00 476.24 420.00 461.58 0.1M
2025-01-24 350.00 369.96 350.00 366.98 0.1M
2025-01-23 356.12 365.01 347.50 350.46 0.1M
2025-01-22 355.00 358.99 336.00 344.70 0.0M
2025-01-21 373.00 378.99 354.80 362.19 0.1M
2025-01-20 381.00 383.69 378.00 378.70 0.0M
2025-01-17 405.00 405.00 378.97 379.66 0.1M
2025-01-16 402.00 414.00 391.00 411.99 0.0M
2025-01-15 431.00 431.00 402.00 407.54 0.0M
2025-01-14 432.30 452.90 427.00 438.24 0.0M
2025-01-13 471.00 473.50 446.09 448.49 0.0M
2025-01-10 425.83 451.00 425.83 443.76 0.0M
2025-01-09 418.00 419.00 411.81 413.00 0.0M
2025-01-08 402.00 417.00 399.00 408.33 0.0M
2025-01-07 373.02 400.00 365.10 391.12 0.0M
2025-01-06 397.99 397.99 363.50 377.71 0.0M
2025-01-03 447.00 447.00 419.00 421.45 0.0M
2025-01-02 452.50 466.00 436.60 453.83 0.0M