ProShares UltraShort Consumer Discretionary (SCC)

SCC
🏛️ 미국 →
14.44
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
2022-12-30 28.92 29.12 28.65 28.65 0.0M
2022-12-29 28.63 28.63 28.20 28.37 0.0M
2022-12-28 28.87 29.64 28.87 29.62 0.0M
2022-12-27 28.50 28.76 28.27 28.76 0.0M
2022-12-23 29.00 29.00 28.25 28.25 0.0M
2022-12-22 28.76 29.00 28.76 28.85 0.0M
2022-12-21 27.97 28.11 27.92 28.11 0.0M
2022-12-20 29.51 29.51 28.53 28.71 0.0M
2022-12-19 28.35 29.17 28.33 28.94 0.0M
2022-12-16 27.78 28.13 27.78 27.81 0.0M
2022-12-15 27.16 27.54 27.08 27.35 0.0M
2022-12-14 25.28 25.87 25.28 25.87 0.0M
2022-12-13 25.13 25.67 25.13 25.51 0.0M
2022-12-12 26.49 26.58 25.82 25.82 0.0M
2022-12-09 26.31 26.51 26.14 26.49 0.0M
2022-12-08 26.65 26.65 26.17 26.17 0.0M
2022-12-07 26.44 26.73 26.44 26.65 0.0M
2022-12-06 26.38 26.77 26.19 26.60 0.0M
2022-12-05 25.39 25.61 25.11 25.61 0.0M
2022-12-02 24.52 24.56 24.52 24.54 0.0M
2022-12-01 24.31 24.61 24.31 24.37 0.0M
2022-11-30 25.42 25.42 24.23 24.23 0.0M
2022-11-29 25.46 25.75 25.46 25.64 0.0M
2022-11-28 24.81 25.51 24.81 25.47 0.0M
2022-11-25 24.94 25.09 24.94 25.07 0.0M
2022-11-23 25.20 25.29 25.05 25.13 0.0M
2022-11-22 26.02 26.02 25.42 25.42 0.0M
2022-11-21 25.73 26.26 25.73 25.98 0.0M
2022-11-18 26.18 26.22 25.79 25.92 0.0M
2022-11-17 26.32 26.32 26.04 26.04 0.0M
2022-11-16 25.34 25.38 25.30 25.36 0.0M
2022-11-15 24.57 25.17 24.46 25.04 0.0M
2022-11-14 25.20 25.74 25.20 25.74 0.0M
2022-11-11 25.65 25.73 25.08 25.28 0.0M
2022-11-10 27.80 27.80 26.43 26.56 0.0M
2022-11-09 29.20 30.34 29.20 30.27 0.0M
2022-11-08 28.77 28.98 28.23 28.72 0.0M
2022-11-07 29.16 29.52 28.70 28.92 0.0M
2022-11-04 28.12 30.07 28.12 29.20 0.0M
2022-11-03 29.92 29.97 29.12 29.58 0.0M
2022-11-02 27.36 28.97 27.13 28.89 0.0M
2022-11-01 25.13 27.09 25.13 27.06 0.0M
2022-10-31 25.81 26.53 25.81 26.50 0.0M
2022-10-28 27.20 27.33 26.09 26.09 0.0M
2022-10-27 25.41 26.12 25.41 26.12 0.0M
2022-10-26 25.52 25.73 24.75 25.73 0.0M
2022-10-25 25.52 25.54 25.21 25.22 0.0M
2022-10-24 26.12 26.83 26.12 26.15 0.0M
2022-10-21 27.33 27.48 26.47 26.58 0.0M
2022-10-20 27.48 28.04 27.05 28.01 0.0M
2022-10-19 27.69 28.05 27.07 27.76 0.0M
2022-10-18 27.16 27.80 26.18 27.36 0.0M
2022-10-17 28.75 28.75 28.14 28.22 0.0M
2022-10-14 27.90 30.22 27.89 30.22 0.0M
2022-10-13 30.99 31.42 28.44 28.57 0.0M
2022-10-12 29.29 29.31 29.12 29.30 0.0M
2022-10-11 28.70 30.03 28.65 29.48 0.0M
2022-10-10 28.60 29.62 28.60 29.04 0.0M
2022-10-07 28.00 29.23 27.83 28.79 0.0M
2022-10-06 27.39 27.39 26.76 27.19 0.0M
2022-10-05 27.02 27.78 26.60 26.86 0.2M
2022-10-04 27.57 27.72 26.55 26.78 0.0M
2022-10-03 29.73 29.96 28.31 28.71 0.0M
2022-09-30 29.99 29.99 28.70 29.99 0.0M
2022-09-29 28.83 29.54 28.83 29.15 0.0M
2022-09-28 29.49 29.50 27.59 27.88 0.0M
2022-09-27 27.50 30.10 27.50 29.85 0.0M
2022-09-26 29.61 29.64 28.60 29.56 0.0M
2022-09-23 29.00 30.13 28.99 29.49 0.0M
2022-09-22 27.84 28.42 27.36 28.20 0.0M
2022-09-21 25.92 27.14 25.76 27.14 0.0M
2022-09-20 25.80 26.46 25.60 26.04 0.0M
2022-09-19 26.50 26.50 25.30 25.30 0.0M
2022-09-16 26.07 26.22 25.71 25.72 0.0M
2022-09-15 24.88 25.33 24.50 25.17 0.0M
2022-09-14 25.32 25.52 24.78 24.88 0.0M
2022-09-13 23.95 25.39 23.95 25.23 0.0M
2022-09-12 22.81 23.09 22.66 22.83 0.0M
2022-09-09 23.87 23.87 23.35 23.42 0.0M
2022-09-08 25.10 25.10 24.31 24.35 0.0M
2022-09-07 25.65 25.65 24.50 24.53 0.0M
2022-09-06 25.44 26.35 25.44 26.02 0.0M
2022-09-02 24.80 25.77 24.58 25.55 0.0M
2022-09-01 25.99 26.18 25.14 25.14 0.0M
2022-08-31 25.37 25.48 24.93 25.48 0.0M
2022-08-30 24.77 25.62 24.29 25.20 0.0M
2022-08-29 25.41 25.41 24.40 24.74 0.2M
2022-08-26 22.67 24.54 22.67 24.54 0.0M
2022-08-25 23.11 23.11 22.89 22.89 0.0M
2022-08-24 23.59 23.64 23.36 23.52 0.0M
2022-08-23 23.66 23.74 23.50 23.74 0.0M
2022-08-22 23.24 23.66 22.96 23.66 0.0M
2022-08-19 22.14 22.48 22.14 22.32 0.0M
2022-08-18 21.55 21.69 21.46 21.53 0.0M
2022-08-17 21.01 21.57 21.01 21.47 0.0M
2022-08-16 20.84 20.89 20.59 20.89 0.0M
2022-08-15 21.86 21.89 21.49 21.58 0.0M
2022-08-12 21.92 21.92 21.77 21.77 0.0M
2022-08-11 21.90 22.54 21.89 22.54 0.0M
2022-08-10 22.15 22.67 22.15 22.58 0.0M
2022-08-09 23.77 23.96 23.75 23.76 0.0M
2022-08-08 23.05 23.18 23.05 23.16 0.0M
2022-08-05 23.35 23.58 23.09 23.34 0.0M
2022-08-04 23.02 23.12 22.91 23.11 0.0M
2022-08-03 23.73 23.84 23.12 23.26 0.0M
2022-08-02 24.05 24.46 23.85 24.45 0.0M
2022-08-01 24.89 24.89 24.05 24.25 0.0M
2022-07-29 24.38 25.31 24.37 24.57 0.0M
2022-07-28 26.39 27.02 25.95 25.95 0.0M
2022-07-27 27.00 27.36 26.16 26.18 0.0M
2022-07-26 28.23 28.23 27.51 28.01 0.0M
2022-07-25 26.15 26.66 26.15 26.43 0.0M
2022-07-22 25.80 26.27 25.08 26.15 0.0M
2022-07-21 25.84 26.42 25.67 25.67 0.0M
2022-07-20 26.42 26.42 25.96 26.01 0.0M
2022-07-19 27.68 27.68 27.05 27.09 0.0M
2022-07-18 27.71 28.73 27.71 28.73 0.0M
2022-07-15 29.05 29.45 28.63 28.91 0.0M
2022-07-14 31.44 31.44 30.17 30.17 0.0M
2022-07-13 32.11 32.11 29.79 30.10 0.0M
2022-07-12 30.62 30.62 29.39 30.47 0.0M
2022-07-11 30.11 30.30 29.90 30.30 0.0M
2022-07-08 29.00 29.14 28.62 29.10 0.0M
2022-07-07 30.06 30.06 28.89 28.98 0.0M
2022-07-06 28.97 30.11 28.97 29.84 0.0M
2022-07-05 30.86 31.79 29.53 29.56 0.0M
2022-07-01 32.44 32.44 30.75 30.80 0.0M
2022-06-30 32.70 32.84 31.56 32.02 0.0M
2022-06-29 31.54 31.64 31.03 31.25 0.0M
2022-06-28 29.06 31.43 28.70 31.43 0.0M
2022-06-27 29.00 29.76 29.00 29.42 0.0M
2022-06-24 30.91 30.91 29.04 29.04 0.0M
2022-06-23 31.36 32.02 30.91 30.91 0.0M
2022-06-22 32.19 32.19 31.27 32.10 0.0M
2022-06-21 31.43 32.19 31.43 32.09 0.0M
2022-06-17 34.24 34.24 32.56 32.83 0.1M
2022-06-16 33.25 34.31 33.00 33.81 0.1M
2022-06-15 32.36 32.75 29.86 31.34 0.4M
2022-06-14 32.23 33.54 32.08 33.27 0.0M
2022-06-13 32.66 33.05 31.41 32.54 0.0M
2022-06-10 28.62 30.13 28.60 29.95 0.0M
2022-06-09 27.00 28.08 26.83 28.08 0.0M
2022-06-08 26.41 26.89 26.32 26.78 0.0M
2022-06-07 27.26 27.35 26.34 26.52 0.0M
2022-06-06 25.79 26.50 25.55 26.39 0.3M
2022-06-03 26.58 26.70 26.36 26.49 0.0M
2022-06-02 27.11 27.30 25.73 25.75 0.0M
2022-06-01 26.53 27.36 26.15 27.10 0.0M
2022-05-31 26.32 27.39 26.22 26.45 0.0M
2022-05-27 27.38 27.75 26.98 26.98 0.0M
2022-05-26 14.63 14.79 13.91 14.06 0.1M
2022-05-25 16.37 16.37 15.28 15.28 0.0M
2022-05-24 16.94 16.94 15.87 16.03 0.1M
2022-05-23 15.75 16.00 15.43 15.45 0.1M
2022-05-20 15.34 16.47 15.21 15.75 0.0M
2022-05-19 15.95 15.95 15.07 15.56 0.0M
2022-05-18 14.73 15.79 14.73 15.60 0.1M
2022-05-17 13.70 14.43 13.70 13.90 0.0M
2022-05-16 13.92 14.39 13.83 14.33 0.0M
2022-05-13 14.43 14.49 13.96 14.06 0.0M
2022-05-12 15.92 15.92 14.39 14.97 0.0M
2022-05-11 14.56 15.31 14.32 15.31 0.0M
2022-05-10 14.36 14.95 14.10 14.60 0.0M
2022-05-09 14.47 14.57 13.94 14.49 0.0M
2022-05-06 13.75 13.96 13.30 13.67 0.0M
2022-05-05 12.18 13.43 12.18 13.28 0.0M
2022-05-04 13.07 13.10 12.14 12.14 0.0M
2022-05-03 12.35 12.84 12.35 12.70 0.0M
2022-05-02 13.15 13.15 12.58 12.58 0.0M
2022-04-29 12.31 12.80 12.27 12.79 0.0M
2022-04-28 11.88 11.88 11.37 11.41 0.0M
2022-04-27 11.82 12.02 11.58 11.87 0.0M
2022-04-26 11.20 11.74 11.20 11.74 0.0M
2022-04-25 11.50 11.52 11.03 11.03 0.0M
2022-04-22 10.80 11.26 10.80 11.26 0.0M
2022-04-21 10.10 10.74 10.08 10.72 0.0M
2022-04-20 10.20 10.26 10.15 10.25 0.0M
2022-04-19 10.69 10.69 9.89 9.93 0.0M
2022-04-18 10.35 10.59 10.35 10.54 0.0M
2022-04-14 10.21 10.38 10.17 10.38 0.0M
2022-04-13 10.62 10.62 10.15 10.16 0.0M
2022-04-12 10.58 10.66 10.28 10.66 0.0M
2022-04-11 10.72 10.72 10.47 10.62 0.0M
2022-04-08 10.38 10.45 10.18 10.38 0.0M
2022-04-07 10.47 10.58 10.23 10.29 0.0M
2022-04-06 10.36 10.50 10.33 10.33 0.0M
2022-04-05 9.80 10.07 9.80 10.02 0.0M
2022-04-04 9.96 9.96 9.75 9.75 0.0M
2022-04-01 10.02 10.02 10.02 10.02 0.0M
2022-03-31 10.26 10.26 9.82 10.03 0.0M
2022-03-30 9.57 9.77 9.57 9.77 0.0M
2022-03-29 9.60 9.60 9.41 9.50 0.0M
2022-03-28 10.00 10.00 9.84 9.84 0.0M
2022-03-25 10.08 10.23 10.08 10.09 0.0M
2022-03-24 10.31 10.31 10.09 10.09 0.0M
2022-03-23 10.04 10.23 10.03 10.23 0.0M
2022-03-22 10.04 10.04 9.91 9.95 0.0M
2022-03-21 9.99 10.36 9.99 10.22 0.0M
2022-03-18 10.64 10.64 9.97 10.00 0.0M
2022-03-17 10.52 10.52 10.33 10.33 0.0M
2022-03-16 10.83 11.12 10.64 10.64 0.0M
2022-03-15 11.50 11.50 11.14 11.20 0.0M
2022-03-14 11.85 12.01 11.49 11.91 0.0M
2022-03-11 11.17 11.71 11.10 11.71 0.0M
2022-03-10 12.00 12.00 11.38 11.38 0.0M
2022-03-09 12.35 12.35 11.43 11.82 0.0M
2022-03-08 12.26 12.44 11.73 12.32 0.0M
2022-03-07 11.37 12.25 11.26 12.25 0.0M
2022-03-04 11.21 11.49 11.18 11.32 0.0M
2022-03-03 10.49 11.04 10.42 10.98 0.0M
2022-03-02 10.87 10.87 10.59 10.65 0.0M
2022-03-01 10.93 10.97 10.86 10.96 0.0M
2022-02-28 10.85 10.95 10.71 10.71 0.0M
2022-02-25 10.77 11.20 10.63 10.63 0.0M
2022-02-24 13.37 13.37 11.02 11.02 0.0M
2022-02-23 11.23 11.61 11.23 11.60 0.0M
2022-02-22 10.80 11.11 10.57 10.98 0.0M
2022-02-18 10.36 10.56 10.25 10.51 0.0M
2022-02-17 10.15 10.36 10.11 10.36 0.0M
2022-02-16 10.14 10.14 9.99 9.99 0.0M
2022-02-15 10.02 10.06 10.01 10.01 0.0M
2022-02-14 10.25 10.48 10.16 10.33 0.0M
2022-02-11 10.25 10.34 10.25 10.34 0.0M
2022-02-10 9.86 9.94 9.69 9.91 0.0M
2022-02-09 9.95 9.95 9.64 9.71 0.0M
2022-02-08 10.29 10.43 9.95 9.95 0.0M
2022-02-07 10.25 10.32 10.11 10.32 0.0M
2022-02-04 10.68 10.68 10.13 10.27 0.0M
2022-02-03 11.07 11.07 10.78 10.98 0.0M
2022-02-02 10.18 10.44 10.18 10.34 0.0M
2022-02-01 10.26 10.45 10.24 10.24 0.0M
2022-01-31 10.88 10.92 10.50 10.50 0.0M
2022-01-28 11.40 11.55 11.16 11.16 0.0M
2022-01-27 11.21 11.67 11.21 11.67 0.0M
2022-01-26 11.18 11.85 11.04 11.68 0.0M
2022-01-25 11.57 11.57 11.35 11.46 0.0M
2022-01-24 12.04 12.05 11.04 11.04 0.1M
2022-01-21 10.97 11.38 10.89 11.32 0.0M
2022-01-20 10.05 10.62 10.01 10.62 0.0M
2022-01-19 10.01 10.21 10.01 10.21 0.0M
2022-01-18 10.06 10.06 10.00 10.03 0.0M
2022-01-14 9.65 9.80 9.62 9.65 0.0M
2022-01-13 9.24 9.48 9.24 9.48 0.0M
2022-01-12 9.25 9.28 9.25 9.28 0.0M
2022-01-11 9.29 9.34 9.24 9.24 0.0M
2022-01-10 9.65 9.78 9.44 9.45 0.0M
2022-01-07 9.17 9.25 9.17 9.25 0.0M
2022-01-06 9.06 9.13 9.06 9.13 0.0M
2022-01-05 8.82 9.09 8.82 9.09 0.0M
2022-01-03 8.71 8.74 8.68 8.68 0.0M