Direxion Daily S

SPDN
🏛️ 미국 →
9.68
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 13.27 13.35 13.25 13.29 6.4M
2023-12-28 13.25 13.27 13.23 13.26 5.9M
2023-12-27 13.27 13.29 13.24 13.24 4.7M
2023-12-26 13.30 13.31 13.24 13.27 1.8M
2023-12-22 13.31 13.38 13.27 13.32 10.8M
2023-12-21 13.38 13.46 13.34 13.34 12.0M
2023-12-20 13.51 13.68 13.45 13.68 8.1M
2023-12-19 13.55 13.55 13.47 13.47 4.0M
2023-12-18 13.58 13.60 13.53 13.56 1.8M
2023-12-15 13.65 13.66 13.60 13.63 3.3M
2023-12-14 13.58 13.68 13.55 13.61 6.1M
2023-12-13 13.82 13.83 13.63 13.65 7.8M
2023-12-12 13.90 13.93 13.82 13.82 4.0M
2023-12-11 13.95 13.96 13.88 13.88 2.9M
2023-12-08 14.02 14.03 13.92 13.94 10.3M
2023-12-07 14.04 14.05 13.97 14.00 9.1M
2023-12-06 13.98 14.11 13.97 14.10 2.9M
2023-12-05 14.08 14.09 14.00 14.04 4.2M
2023-12-04 14.06 14.10 14.02 14.02 4.8M
2023-12-01 14.05 14.07 13.94 13.96 6.2M
2023-11-30 14.05 14.12 14.02 14.03 11.7M
2023-11-29 14.01 14.09 13.96 14.07 1.9M
2023-11-28 14.09 14.11 14.02 14.06 8.0M
2023-11-27 14.08 14.09 14.05 14.08 8.9M
2023-11-24 14.05 14.07 14.04 14.04 3.2M
2023-11-22 14.05 14.09 14.01 14.05 20.4M
2023-11-21 14.10 14.14 14.09 14.09 4.9M
2023-11-20 14.18 14.18 14.03 14.07 7.9M
2023-11-17 14.17 14.22 14.15 14.17 7.9M
2023-11-16 14.21 14.25 14.17 14.19 9.2M
2023-11-15 14.18 14.22 14.14 14.20 5.9M
2023-11-14 14.30 14.31 14.18 14.22 10.1M
2023-11-13 14.53 14.56 14.47 14.49 3.0M
2023-11-10 14.65 14.70 14.48 14.48 5.2M
2023-11-09 14.56 14.73 14.55 14.71 29.6M
2023-11-08 14.57 14.67 14.57 14.59 2.9M
2023-11-07 14.65 14.68 14.58 14.60 7.8M
2023-11-06 14.64 14.71 14.62 14.64 3.0M
2023-11-03 14.73 14.73 14.62 14.67 9.1M
2023-11-02 14.94 14.95 14.80 14.81 22.0M
2023-11-01 15.21 15.23 15.05 15.08 7.5M
2023-10-31 15.31 15.39 15.24 15.25 7.2M
2023-10-30 15.41 15.46 15.30 15.34 5.2M
2023-10-27 15.38 15.58 15.37 15.52 12.0M
2023-10-26 15.30 15.48 15.27 15.44 20.8M
2023-10-25 15.10 15.27 15.10 15.25 8.0M
2023-10-24 15.06 15.14 14.99 15.03 4.9M
2023-10-23 15.17 15.24 15.00 15.15 8.6M
2023-10-20 14.94 15.12 14.93 15.11 8.4M
2023-10-19 14.76 14.95 14.70 14.92 17.6M
2023-10-18 14.66 14.82 14.62 14.78 5.8M
2023-10-17 14.70 14.71 14.53 14.60 9.5M
2023-10-16 14.67 14.67 14.55 14.58 3.4M
2023-10-13 14.61 14.80 14.57 14.74 4.4M
2023-10-12 14.54 14.74 14.54 14.66 15.2M
2023-10-11 14.58 14.67 14.56 14.57 3.2M
2023-10-10 14.67 14.69 14.53 14.63 5.3M
2023-10-09 14.85 14.88 14.68 14.70 3.5M
2023-10-06 15.05 15.10 14.73 14.79 12.1M
2023-10-05 14.95 15.07 14.92 14.96 16.4M
2023-10-04 15.04 15.09 14.92 14.94 5.9M
2023-10-03 14.93 15.10 14.88 15.05 4.9M
2023-10-02 14.86 14.95 14.80 14.85 6.1M
2023-09-29 14.69 14.89 14.69 14.84 6.5M
2023-09-28 14.90 14.92 14.73 14.80 8.9M
2023-09-27 14.84 15.01 14.82 14.87 6.4M
2023-09-26 14.76 14.91 14.75 14.88 3.7M
2023-09-25 14.77 14.77 14.65 14.65 3.0M
2023-09-22 14.65 14.73 14.59 14.72 3.6M
2023-09-21 14.54 14.68 14.53 14.67 8.3M
2023-09-20 14.26 14.44 14.24 14.43 5.4M
2023-09-19 14.30 14.39 14.28 14.30 3.4M
2023-09-18 14.49 14.50 14.42 14.47 2.5M
2023-09-15 14.35 14.49 14.34 14.48 4.0M
2023-09-14 14.33 14.38 14.27 14.29 4.0M
2023-09-13 14.41 14.45 14.37 14.41 5.0M
2023-09-12 14.39 14.44 14.34 14.43 2.6M
2023-09-11 14.34 14.40 14.33 14.34 2.1M
2023-09-08 14.44 14.47 14.38 14.43 5.2M
2023-09-07 14.51 14.51 14.42 14.45 3.8M
2023-09-06 14.32 14.47 14.32 14.39 5.7M
2023-09-05 14.24 14.30 14.23 14.29 6.1M
2023-09-01 14.16 14.28 14.15 14.22 4.5M
2023-08-31 14.20 14.25 14.17 14.24 3.9M
2023-08-30 14.26 14.29 14.20 14.22 5.3M
2023-08-29 14.48 14.49 14.26 14.27 3.5M
2023-08-28 14.50 14.54 14.46 14.48 4.9M
2023-08-25 14.60 14.73 14.52 14.57 4.8M
2023-08-24 14.40 14.67 14.38 14.66 6.3M
2023-08-23 14.59 14.59 14.43 14.46 4.1M
2023-08-22 14.52 14.63 14.51 14.61 4.7M
2023-08-21 14.62 14.71 14.54 14.57 3.6M
2023-08-18 14.76 14.77 14.63 14.66 7.2M
2023-08-17 14.50 14.67 14.49 14.66 6.4M
2023-08-16 14.45 14.54 14.40 14.54 4.5M
2023-08-15 14.33 14.45 14.32 14.43 3.2M
2023-08-14 14.38 14.38 14.26 14.26 2.5M
2023-08-11 14.39 14.41 14.30 14.34 6.8M
2023-08-10 14.25 14.36 14.13 14.33 7.4M
2023-08-09 14.21 14.34 14.21 14.32 5.9M
2023-08-08 14.24 14.33 14.21 14.21 4.6M
2023-08-07 14.21 14.24 14.15 14.15 3.7M
2023-08-04 14.15 14.29 14.09 14.27 7.5M
2023-08-03 14.23 14.25 14.14 14.20 3.8M
2023-08-02 14.06 14.18 14.06 14.15 12.9M
2023-08-01 13.96 13.99 13.93 13.96 1.9M
2023-07-31 13.92 13.97 13.91 13.92 2.2M
2023-07-28 13.97 14.00 13.92 13.94 4.6M
2023-07-27 13.87 14.10 13.85 14.06 5.3M
2023-07-26 13.99 14.04 13.92 13.97 4.7M
2023-07-25 14.02 14.02 13.93 13.97 3.4M
2023-07-24 14.02 14.05 13.98 14.01 3.2M
2023-07-21 14.00 14.06 14.00 14.06 3.7M
2023-07-20 13.99 14.08 13.96 14.05 4.0M
2023-07-19 13.95 13.98 13.92 13.95 3.4M
2023-07-18 14.10 14.11 13.97 13.99 3.1M
2023-07-17 14.14 14.14 14.06 14.09 1.3M
2023-07-14 14.09 14.15 14.06 14.13 5.2M
2023-07-13 14.16 14.17 14.09 14.12 3.4M
2023-07-12 14.21 14.26 14.17 14.22 6.7M
2023-07-11 14.40 14.43 14.32 14.33 3.5M
2023-07-10 14.46 14.49 14.41 14.43 2.7M
2023-07-07 14.45 14.46 14.32 14.46 7.1M
2023-07-06 14.42 14.49 14.39 14.40 5.7M
2023-07-05 14.32 14.32 14.26 14.29 3.8M
2023-07-03 14.28 14.30 14.25 14.25 3.0M
2023-06-30 14.33 14.34 14.24 14.27 4.9M
2023-06-29 14.50 14.52 14.43 14.43 4.4M
2023-06-28 14.53 14.55 14.45 14.49 5.4M
2023-06-27 14.62 14.63 14.47 14.50 2.6M
2023-06-26 14.60 14.66 14.54 14.65 2.5M
2023-06-23 14.59 14.60 14.52 14.59 6.3M
2023-06-22 14.55 14.56 14.46 14.46 3.8M
2023-06-21 14.47 14.53 14.44 14.52 6.1M
2023-06-20 14.68 14.76 14.67 14.69 1.6M
2023-06-16 14.50 14.64 14.49 14.63 6.0M
2023-06-15 14.77 14.77 14.51 14.56 5.1M
2023-06-14 14.73 14.85 14.67 14.74 4.8M
2023-06-13 14.79 14.82 14.73 14.75 3.0M
2023-06-12 14.94 14.97 14.84 14.85 3.1M
2023-06-09 14.97 15.01 14.90 14.98 4.4M
2023-06-08 15.07 15.11 14.98 14.99 2.4M
2023-06-07 15.00 15.10 14.97 15.07 5.8M
2023-06-06 15.07 15.09 15.00 15.02 4.0M
2023-06-05 15.01 15.08 14.96 15.06 5.0M
2023-06-02 15.14 15.16 14.99 15.02 3.7M
2023-06-01 15.37 15.41 15.19 15.23 3.0M
2023-05-31 15.35 15.43 15.33 15.36 3.9M
2023-05-30 15.21 15.33 15.20 15.28 3.0M
2023-05-26 15.45 15.46 15.25 15.29 3.9M
2023-05-25 15.47 15.55 15.41 15.47 5.3M
2023-05-24 15.54 15.64 15.54 15.60 7.8M
2023-05-23 15.36 15.50 15.33 15.48 3.2M
2023-05-22 15.31 15.36 15.25 15.31 2.1M
2023-05-19 15.25 15.35 15.23 15.30 4.3M
2023-05-18 15.43 15.44 15.26 15.28 3.9M
2023-05-17 15.52 15.58 15.39 15.41 5.0M
2023-05-16 15.55 15.61 15.51 15.60 2.2M
2023-05-15 15.53 15.60 15.48 15.50 3.2M
2023-05-12 15.47 15.64 15.46 15.55 4.1M
2023-05-11 15.53 15.60 15.51 15.51 4.2M
2023-05-10 15.45 15.63 15.42 15.49 4.6M
2023-05-09 15.55 15.56 15.51 15.55 1.0M
2023-05-08 15.47 15.53 15.47 15.48 1.5M
2023-05-05 15.62 15.63 15.43 15.48 2.1M
2023-05-04 15.69 15.81 15.68 15.76 4.4M
2023-05-03 15.52 15.65 15.43 15.65 2.8M
2023-05-02 15.39 15.65 15.39 15.53 3.7M
2023-05-01 15.36 15.37 15.28 15.36 1.3M
2023-04-28 15.50 15.50 15.33 15.33 4.1M
2023-04-27 15.66 15.67 15.45 15.47 2.7M
2023-04-26 15.67 15.79 15.63 15.76 4.6M
2023-04-25 15.53 15.70 15.51 15.70 2.0M
2023-04-24 15.47 15.52 15.43 15.45 1.4M
2023-04-21 15.45 15.53 15.44 15.45 2.8M
2023-04-20 15.49 15.52 15.40 15.47 3.6M
2023-04-19 15.45 15.45 15.34 15.37 3.1M
2023-04-18 15.32 15.42 15.31 15.36 3.0M
2023-04-17 15.42 15.48 15.37 15.37 2.1M
2023-04-14 15.41 15.51 15.33 15.42 3.1M
2023-04-13 15.54 15.55 15.36 15.38 2.3M
2023-04-12 15.42 15.60 15.42 15.58 4.7M
2023-04-11 15.49 15.54 15.46 15.52 1.2M
2023-04-10 15.62 15.65 15.51 15.52 2.4M
2023-04-06 15.61 15.66 15.52 15.52 3.5M
2023-04-05 15.55 15.64 15.53 15.57 3.6M
2023-04-04 15.41 15.58 15.40 15.52 5.6M
2023-04-03 15.51 15.53 15.42 15.43 1.9M
2023-03-31 15.68 15.68 15.48 15.49 3.3M
2023-03-30 15.68 15.77 15.68 15.70 3.2M
2023-03-29 15.85 15.90 15.78 15.79 3.1M
2023-03-28 16.00 16.09 15.98 16.02 3.0M
2023-03-27 15.91 16.01 15.88 15.97 5.0M
2023-03-24 16.17 16.26 16.00 16.00 5.8M
2023-03-23 16.01 16.21 15.84 16.10 7.4M
2023-03-22 15.87 16.14 15.72 16.13 4.3M
2023-03-21 15.93 16.00 15.84 15.87 3.4M
2023-03-20 16.28 16.32 16.14 16.16 7.1M
2023-03-17 16.17 16.38 16.14 16.30 6.9M
2023-03-16 16.50 16.53 16.11 16.12 8.3M
2023-03-15 16.55 16.63 16.40 16.40 13.6M
2023-03-14 16.34 16.49 16.21 16.29 5.4M
2023-03-13 16.72 16.77 16.35 16.57 8.0M
2023-03-10 16.32 16.60 16.24 16.53 9.0M
2023-03-09 15.96 16.33 15.89 16.29 4.0M
2023-03-08 16.01 16.08 15.96 15.99 3.2M
2023-03-07 15.77 16.04 15.76 16.02 4.1M
2023-03-06 15.74 15.78 15.65 15.76 5.2M
2023-03-03 15.95 15.98 15.76 15.77 3.7M
2023-03-02 16.23 16.25 15.98 16.02 2.9M
2023-03-01 16.11 16.20 16.06 16.14 2.7M
2023-02-28 16.03 16.08 15.95 16.07 2.9M
2023-02-27 15.93 16.06 15.87 16.02 3.5M
2023-02-24 16.09 16.18 16.04 16.07 9.2M
2023-02-23 15.84 16.06 15.82 15.88 4.5M
2023-02-22 15.93 16.02 15.87 15.97 7.8M
2023-02-21 15.78 15.95 15.74 15.94 3.3M
2023-02-17 15.66 15.75 15.61 15.62 4.2M
2023-02-16 15.55 15.58 15.39 15.56 4.9M
2023-02-15 15.48 15.52 15.35 15.36 4.0M
2023-02-14 15.44 15.55 15.30 15.40 4.9M
2023-02-13 15.54 15.57 15.38 15.39 2.2M
2023-02-10 15.66 15.68 15.56 15.57 2.9M
2023-02-09 15.32 15.64 15.31 15.59 3.7M
2023-02-08 15.36 15.48 15.31 15.46 3.1M
2023-02-07 15.52 15.57 15.24 15.28 2.8M
2023-02-06 15.48 15.55 15.42 15.47 2.6M
2023-02-03 15.40 15.43 15.22 15.39 4.9M
2023-02-02 15.28 15.36 15.15 15.22 5.4M
2023-02-01 15.64 15.75 15.32 15.44 4.6M
2023-01-31 15.80 15.82 15.60 15.60 2.9M
2023-01-30 15.74 15.84 15.65 15.83 4.3M
2023-01-27 15.70 15.71 15.53 15.63 3.1M
2023-01-26 15.71 15.84 15.64 15.65 7.7M
2023-01-25 15.99 16.09 15.81 15.82 3.7M
2023-01-24 15.87 15.92 15.79 15.82 1.3M
2023-01-23 15.96 16.00 15.72 15.81 2.6M
2023-01-20 16.24 16.30 15.98 16.00 2.3M
2023-01-19 16.25 16.34 16.19 16.29 3.6M
2023-01-18 15.86 16.17 15.82 16.17 3.3M
2023-01-17 15.87 15.93 15.81 15.91 6.0M
2023-01-13 16.07 16.08 15.85 15.88 10.7M
2023-01-12 15.93 16.11 15.86 15.93 5.4M
2023-01-11 16.12 16.15 15.97 15.98 2.6M
2023-01-10 16.32 16.36 16.18 16.18 2.3M
2023-01-09 16.18 16.30 16.05 16.30 2.5M
2023-01-06 16.52 16.65 16.23 16.28 4.0M
2023-01-05 16.54 16.68 16.54 16.65 7.5M
2023-01-04 16.49 16.62 16.37 16.46 5.4M
2023-01-03 16.42 16.71 16.35 16.58 4.0M