CoinXview 포트폴리오App
KO
코인: 1,243거래소: 22시가총액: $2.45T −2.62%24h 거래량: $24.83B도미넌스: BTC 58.9% ETH 10.0%ETH 가스: 0.76 gwei공포와 탐욕: 29/100

Semicon Bull 3X ETF(bStocks) (SOXLB) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), SOXLB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 SOXLB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026——————-35%+0.0%+32%-48%-19%—-64%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 12.$62.30$65.32$58.42 $62.30$29.70M+0.00%
2026. 11. 11.$57.55$69.71$57.22 $62.35$69.21M+8.34%
2026. 11. 10.$57.22$59.69$51.01 $57.56$31.72M+0.59%
2026. 11. 09.$43.83$57.50$41.32 $57.22$42.79M+30.55%
2026. 11. 08.$45.87$47.60$43.25 $43.86$14.11M-4.38%
2026. 11. 07.$45.93$47.55$45.05 $45.95$9.71M+0.04%
2026. 11. 06.$40.75$49.70$40.75 $45.92$54.56M+12.69%
2026. 11. 05.$65.38$65.73$38.81 $40.77$102.03M-37.64%
2026. 11. 04.$75.55$79.19$62.33 $65.38$43.32M-13.46%
2026. 11. 03.$70.14$78.41$68.38 $75.52$19.09M+7.67%
2026. 11. 02.$79.58$82.88$67.59 $70.13$37.73M-11.87%
2026. 11. 01.$77.29$80.20$77.24 $79.56$3.23M+2.94%
2026. 10. 31.$78.11$78.36$76.74 $77.30$1.99M-1.04%
2026. 10. 30.$88.55$89.25$70.37 $78.10$34.69M-11.80%
2026. 10. 29.$100.91$105.45$87.08 $88.55$30.93M-12.25%
2026. 10. 28.$100.83$109.11$99.05 $100.90$47.13M+0.07%
2026. 10. 27.$92.85$102.26$87.69 $100.83$47.05M+8.59%
2026. 10. 26.$85.13$93.22$81.54 $92.88$29.67M+9.10%
2026. 10. 25.$84.68$86.80$83.32 $85.15$7.43M+0.56%
2026. 10. 24.$83.37$85.00$81.14 $84.70$12.66M+1.60%
2026. 10. 23.$80.69$87.84$78.17 $83.32$37.84M+3.26%
2026. 10. 22.$98.65$100.52$80.08 $80.73$50.44M-18.17%
2026. 10. 21.$104.72$106.81$98.25 $98.58$39.60M-5.86%
2026. 10. 20.$99.21$105.18$91.50 $104.90$16.24M+5.74%
2026. 10. 19.$94.55$105.03$94.54 $99.14$25.27M+4.85%
2026. 10. 18.$92.27$95.50$88.26 $94.58$27.96M+2.50%
2026. 10. 17.$94.56$96.00$86.37 $92.26$16.36M-2.43%
2026. 10. 16.$104.50$109.48$93.08 $94.56$24.07M-9.51%
2026. 10. 15.$103.77$108.93$95.21 $104.57$29.41M+0.77%
2026. 10. 14.$127.84$130.83$103.50 $103.77$18.48M-18.83%
2026. 10. 13.$125.51$129.64$116.21 $127.83$22.36M+1.85%
2026. 10. 12.$142.20$143.14$125.39 $125.44$9.03M-11.79%
2026. 10. 11.$140.44$143.22$138.89 $142.12$805.72K+1.20%
2026. 10. 10.$139.60$141.41$139.60 $140.42$505.75K+0.59%
2026. 10. 09.$142.17$151.48$137.89 $139.56$6.59M-1.84%
2026. 10. 08.$160.21$161.36$136.36 $142.28$5.58M-11.19%
2026. 10. 07.$164.44$165.60$151.68 $160.21$2.83M-2.57%
2026. 10. 06.$165.39$169.72$163.02 $164.55$1.31M-0.51%
2026. 10. 05.$166.92$169.84$158.25 $165.39$2.82M-0.92%
2026. 10. 04.$164.19$167.76$163.15 $166.98$1.18M+1.70%
2026. 10. 03.$164.06$165.31$162.29 $164.30$346.39K+0.15%
2026. 10. 02.$154.69$169.75$153.54 $164.09$3.89M+6.08%
2026. 10. 01.$149.20$161.85$144.45 $154.74$5.80M+3.71%
2026. 09. 30.$149.08$150.96$143.49 $149.17$3.29M+0.06%
2026. 09. 29.$142.80$152.35$137.29 $149.03$2.04M+4.36%
2026. 09. 28.$150.56$152.90$135.42 $142.72$4.44M-5.21%
2026. 09. 27.$151.18$154.91$148.53 $150.48$758.10K-0.46%
2026. 09. 26.$151.72$155.94$149.58 $151.17$903.05K-0.36%
2026. 09. 25.$145.14$154.09$145.09 $151.77$5.05M+4.57%
2026. 09. 24.$145.70$147.19$135.14 $145.15$3.91M-0.38%
2026. 09. 23.$152.61$152.83$139.73 $145.69$8.64M-4.53%
2026. 09. 22.$144.63$152.86$135.42 $152.60$14.51M+5.51%
2026. 09. 21.$124.63$144.84$124.59 $144.63$10.95M+16.05%
2026. 09. 20.$120.66$126.08$119.09 $124.63$2.09M+3.29%
2026. 09. 19.$123.07$123.26$119.56 $120.59$987.01K-2.02%
2026. 09. 18.$114.18$124.31$112.33 $123.05$3.82M+7.77%
2026. 09. 17.$107.59$115.47$105.85 $114.43$4.17M+6.36%
2026. 09. 16.$102.51$109.34$101.21 $107.61$5.37M+4.98%
2026. 09. 15.$102.85$105.87$100.10 $102.48$3.91M-0.36%
2026. 09. 14.$114.46$115.81$99.80 $102.85$11.05M-10.14%
2026. 09. 13.$121.24$121.66$113.42 $114.43$7.03M-5.62%
2026. 09. 12.$122.29$124.05$121.00 $121.25$1.12M-0.85%
2026. 09. 11.$113.99$124.40$112.78 $122.24$7.22M+7.24%
2026. 09. 10.$125.59$125.94$113.65 $114.08$4.36M-9.16%
2026. 09. 09.$123.01$128.43$118.29 $125.62$4.98M+2.12%
2026. 09. 08.$124.81$127.43$118.68 $122.98$4.41M-1.47%
2026. 09. 07.$123.50$128.97$123.33 $124.85$3.17M+1.09%
2026. 09. 06.$117.88$124.91$117.18 $123.41$3.29M+4.69%
2026. 09. 05.$116.49$118.32$115.73 $117.89$441.18K+1.20%
2026. 09. 04.$106.44$118.06$106.44 $116.50$5.27M+9.45%
2026. 09. 03.$106.40$107.67$98.70 $106.48$5.51M+0.08%
2026. 09. 02.$104.89$107.99$100.98 $106.47$6.60M+1.51%
2026. 09. 01.$112.97$114.86$102.50 $105.02$7.32M-7.04%
2026. 08. 31.$109.09$115.24$107.02 $112.97$3.60M+3.56%
2026. 08. 30.$112.38$113.31$108.82 $109.13$2.08M-2.89%
2026. 08. 29.$111.35$112.63$111.27 $112.38$702.63K+0.93%
2026. 08. 28.$120.01$122.72$110.32 $111.35$9.22M-7.22%
2026. 08. 27.$125.06$128.18$117.89 $119.97$8.58M-4.07%
2026. 08. 26.$115.74$125.10$112.35 $125.03$9.55M+8.03%
2026. 08. 25.$110.31$119.85$107.94 $115.74$5.12M+4.92%
2026. 08. 24.$119.97$121.71$106.04 $110.38$7.04M-7.99%
2026. 08. 23.$117.87$120.00$117.83 $119.95$484.88K+1.76%
2026. 08. 22.$120.10$120.40$114.00 $117.78$2.09M-1.93%
2026. 08. 21.$121.29$128.32$116.83 $119.95$6.53M-1.10%
2026. 08. 20.$123.89$127.38$115.94 $121.35$6.02M-2.05%
2026. 08. 19.$126.22$135.41$117.05 $123.96$16.12M-1.79%
2026. 08. 18.$152.81$153.52$122.71 $126.07$10.56M-17.50%
2026. 08. 17.$144.89$156.84$144.89 $152.81$4.86M+5.47%
2026. 08. 16.$144.48$145.26$144.27 $144.95$159.49K+0.33%
2026. 08. 15.$144.69$145.23$143.82 $144.39$142.24K-0.21%
2026. 08. 14.$146.53$147.59$139.20 $144.70$3.65M-1.25%
2026. 08. 13.$143.35$154.11$139.99 $146.39$4.52M+2.12%
2026. 08. 12.$134.27$147.73$133.58 $143.34$8.00M+6.76%
2026. 08. 11.$130.00$136.68$129.02 $134.33$6.70M+3.33%
2026. 08. 10.$138.76$147.09$129.67 $130.01$9.57M-6.31%
2026. 08. 09.$143.11$143.90$138.40 $138.84$2.32M-2.98%
2026. 08. 08.$141.29$144.82$138.44 $143.13$3.43M+1.30%
2026. 08. 07.$135.88$146.09$131.67 $141.28$9.17M+3.97%
2026. 08. 06.$131.67$140.27$120.89 $135.89$10.10M+3.20%
2026. 08. 05.$136.03$144.38$129.37 $131.44$13.03M-3.37%
2026. 08. 04.$120.11$143.16$112.22 $136.20$21.54M+13.40%
2026. 08. 03.$123.49$123.55$102.09 $120.04$21.87M-2.79%
2026. 08. 02.$112.96$125.64$112.96 $123.91$8.84M+9.69%
2026. 08. 01.$112.95$114.35$111.20 $112.73$2.17M-0.19%
2026. 07. 31.$124.45$133.85$112.42 $112.95$38.89M-9.24%
2026. 07. 30.$92.49$124.56$90.25 $124.44$30.40M+34.54%
2026. 07. 29.$111.79$115.92$85.95 $92.35$35.90M-17.39%
2026. 07. 28.$125.55$127.02$101.75 $111.83$14.75M-10.93%
2026. 07. 27.$148.66$151.99$115.71 $125.41$12.71M-15.64%
2026. 07. 26.$140.35$148.75$139.32 $148.72$4.07M+5.96%
2026. 07. 25.$136.61$140.42$136.49 $140.32$468.76K+2.72%
2026. 07. 24.$159.68$160.80$132.91 $136.67$4.27M-14.41%
2026. 07. 23.$163.68$168.40$149.56 $159.58$4.40M-2.50%
2026. 07. 22.$159.60$166.47$143.06 $163.33$7.69M+2.34%
2026. 07. 21.$137.06$161.00$134.00 $159.58$4.41M+16.43%
2026. 07. 20.$135.31$148.86$133.99 $137.06$6.51M+1.29%
2026. 07. 19.$133.58$138.11$129.00 $135.11$3.57M+1.15%
2026. 07. 18.$133.78$135.57$130.58 $133.68$1.54M-0.07%
2026. 07. 17.$138.86$144.37$116.77 $134.05$18.50M-3.46%
2026. 07. 16.$163.44$167.29$138.05 $138.77$4.86M-15.09%
2026. 07. 15.$180.60$191.04$150.00 $163.11$4.12M-9.68%
2026. 07. 14.$163.22$190.25$159.28 $180.64$3.19M+10.67%
2026. 07. 13.$190.36$192.76$160.32 $162.50$3.09M-14.64%
2026. 07. 12.$196.53$196.83$190.00 $190.48$158.99K-3.08%
2026. 07. 11.$194.37$200.00$192.75 $196.53$545.74K+1.11%
2026. 07. 10.$194.66$195.81$177.03 $194.37$2.25M-0.15%
2026. 07. 09.$178.19$204.46$171.66 $194.50$3.37M+9.15%
2026. 07. 08.$162.88$178.38$148.00 $178.38$2.74M+9.52%
2026. 07. 07.$175.10$175.10$150.67 $159.38$620.34K-8.98%
전체 메뉴