ProShares UltraPro Short QQQ (SQQQ)

SQQQ
🏛️ 미국 →
15.55
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 5.84 5.94 5.78 5.94 93.3M
2021-12-30 5.77 5.84 5.67 5.81 76.2M
2021-12-29 5.74 5.87 5.69 5.76 126.0M
2021-12-28 5.65 5.80 5.63 5.75 125.1M
2021-12-27 5.92 5.92 5.68 5.69 101.7M
2021-12-23 6.10 6.11 5.90 5.98 120.0M
2021-12-22 6.36 6.40 6.10 6.12 130.7M
2021-12-21 6.62 6.83 6.33 6.34 160.1M
2021-12-20 6.87 6.97 6.76 6.80 190.4M
2021-12-17 6.70 6.77 6.39 6.60 206.1M
2021-12-16 6.00 6.59 5.98 6.50 228.3M
2021-12-15 6.51 6.71 6.03 6.06 241.3M
2021-12-14 6.53 6.71 6.40 6.49 183.2M
2021-12-13 6.03 6.32 6.03 6.30 161.2M
2021-12-10 6.10 6.26 6.02 6.03 193.9M
2021-12-09 6.04 6.25 5.95 6.23 197.5M
2021-12-08 6.04 6.14 5.97 5.98 168.1M
2021-12-07 6.31 6.32 6.03 6.05 196.5M
2021-12-06 6.81 7.03 6.59 6.66 175.5M
2021-12-03 6.42 7.04 6.37 6.82 256.4M
2021-12-02 6.71 6.78 6.39 6.49 247.5M
2021-12-01 6.10 6.66 5.99 6.65 208.0M
2021-11-30 6.09 6.41 5.98 6.31 193.0M
2021-11-29 6.23 6.28 5.99 6.05 146.2M
2021-11-26 6.25 6.54 6.18 6.46 146.3M
2021-11-24 6.30 6.42 6.11 6.12 144.1M
2021-11-23 6.16 6.40 6.06 6.19 205.9M
2021-11-22 5.83 6.11 5.69 6.11 158.0M
2021-11-19 5.92 5.96 5.84 5.89 123.1M
2021-11-18 6.09 6.20 5.97 5.99 142.3M
2021-11-17 6.19 6.24 6.09 6.19 94.5M
2021-11-16 6.37 6.38 6.17 6.19 93.7M
2021-11-15 6.28 6.46 6.25 6.33 127.0M
2021-11-12 6.47 6.56 6.30 6.32 115.5M
2021-11-11 6.44 6.56 6.42 6.53 95.8M
2021-11-10 6.45 6.69 6.31 6.60 203.5M
2021-11-09 6.14 6.38 6.12 6.31 161.0M
2021-11-08 6.17 6.22 6.11 6.19 100.7M
2021-11-05 6.09 6.23 6.05 6.17 148.7M
2021-11-04 6.36 6.39 6.13 6.19 148.7M
2021-11-03 6.61 6.67 6.40 6.42 120.5M
2021-11-02 6.75 6.76 6.61 6.63 78.6M
2021-11-01 6.77 6.89 6.72 6.73 92.3M
2021-10-29 7.07 7.09 6.78 6.79 102.2M
2021-10-27 7.16 7.18 6.95 7.13 113.4M
2021-10-26 7.12 7.26 6.98 7.19 130.7M
2021-10-25 7.40 7.52 7.19 7.25 82.7M
2021-10-22 7.38 7.59 7.31 7.48 93.1M
2021-10-21 7.48 7.51 7.29 7.30 66.8M
2021-10-20 7.38 7.53 7.34 7.43 74.2M
2021-10-19 7.51 7.56 7.40 7.42 70.3M
2021-10-18 7.90 7.94 7.57 7.57 74.4M
2021-10-15 7.88 7.96 7.81 7.81 62.5M
2021-10-14 8.17 8.22 7.95 7.96 90.7M
2021-10-13 8.47 8.62 8.38 8.43 89.5M
2021-10-12 8.45 8.69 8.41 8.63 105.9M
2021-10-11 8.47 8.56 8.22 8.55 104.4M
2021-10-08 8.16 8.40 8.14 8.37 89.4M
2021-10-07 8.24 8.29 8.05 8.23 104.0M
2021-10-06 8.88 8.95 8.45 8.47 145.9M
2021-10-05 8.92 8.94 8.46 8.63 117.1M
2021-10-04 8.59 9.17 8.56 9.00 136.7M
2021-10-01 8.59 8.89 8.39 8.47 114.1M
2021-09-30 8.43 8.66 8.30 8.63 137.8M
2021-09-29 8.40 8.59 8.25 8.54 123.6M
2021-09-28 8.14 8.53 8.09 8.49 160.3M
2021-09-27 7.85 7.99 7.78 7.83 81.4M
2021-09-24 7.82 7.84 7.62 7.64 72.6M
2021-09-23 7.81 7.86 7.60 7.67 85.5M
2021-09-22 8.05 8.13 7.79 7.89 111.6M
2021-09-21 8.02 8.20 7.94 8.13 116.5M
2021-09-20 8.03 8.45 7.93 8.15 159.6M
2021-09-17 7.44 7.74 7.44 7.68 116.2M
2021-09-16 7.50 7.63 7.38 7.42 83.1M
2021-09-15 7.57 7.71 7.40 7.42 89.2M
2021-09-14 7.44 7.66 7.39 7.60 112.1M
2021-09-13 7.38 7.66 7.35 7.54 135.2M
2021-09-10 7.25 7.54 7.20 7.53 97.3M
2021-09-09 7.27 7.37 7.20 7.35 90.9M
2021-09-08 7.22 7.41 7.21 7.28 87.6M
2021-09-07 7.22 7.30 7.16 7.19 65.5M
2021-09-03 7.36 7.37 7.21 7.23 71.4M
2021-09-02 7.22 7.37 7.19 7.31 85.8M
2021-09-01 7.26 7.30 7.17 7.29 78.5M
2021-08-31 7.30 7.42 7.29 7.32 78.0M
2021-08-30 7.52 7.52 7.28 7.30 80.7M
2021-08-27 7.75 7.78 7.53 7.57 74.1M
2021-08-26 7.70 7.82 7.65 7.79 96.4M
2021-08-25 7.66 7.71 7.61 7.66 62.1M
2021-08-24 7.70 7.74 7.63 7.67 60.5M
2021-08-23 8.03 8.04 7.70 7.74 91.5M
2021-08-20 8.30 8.32 8.08 8.10 90.2M
2021-08-19 8.64 8.65 8.25 8.36 131.7M
2021-08-18 8.30 8.52 8.19 8.50 116.4M
2021-08-17 8.22 8.42 8.16 8.26 145.3M
2021-08-16 8.13 8.39 8.04 8.04 92.0M
2021-08-13 8.12 8.15 8.03 8.05 45.9M
2021-08-12 8.26 8.36 8.11 8.13 57.3M
2021-08-11 8.10 8.32 8.06 8.22 78.3M
2021-08-10 8.03 8.27 8.01 8.19 78.2M
2021-08-09 8.07 8.15 8.03 8.07 66.5M
2021-08-06 8.08 8.18 8.02 8.10 67.3M
2021-08-05 8.11 8.15 7.99 8.00 54.4M
2021-08-04 8.20 8.27 8.09 8.15 69.8M
2021-08-03 8.30 8.53 8.19 8.19 82.2M
2021-08-02 8.23 8.39 8.19 8.34 72.0M
2021-07-30 8.49 8.50 8.31 8.34 80.1M
2021-07-29 8.30 8.30 8.14 8.21 64.4M
2021-07-28 8.29 8.44 8.15 8.26 104.5M
2021-07-27 8.11 8.65 8.11 8.36 125.9M
2021-07-26 8.16 8.22 8.07 8.10 58.8M
2021-07-23 8.31 8.40 8.09 8.12 85.8M
2021-07-22 8.57 8.57 8.40 8.40 61.9M
2021-07-21 8.82 8.83 8.58 8.58 56.9M
2021-07-20 9.02 9.17 8.67 8.79 92.5M
2021-07-19 9.15 9.30 9.06 9.10 133.6M
2021-07-16 8.60 8.91 8.54 8.88 82.6M
2021-07-15 8.50 8.82 8.49 8.67 112.6M
2021-07-14 8.37 8.56 8.32 8.50 97.1M
2021-07-13 8.57 8.60 8.32 8.55 104.0M
2021-07-12 8.53 8.66 8.51 8.55 52.4M
2021-07-09 8.86 8.90 8.61 8.64 64.5M
2021-07-08 9.02 9.12 8.74 8.81 110.3M
2021-07-07 8.54 8.80 8.52 8.65 99.5M
2021-07-06 8.77 8.98 8.68 8.72 94.0M
2021-07-02 8.99 9.01 8.80 8.82 56.6M
2021-07-01 9.18 9.28 9.10 9.14 46.8M
2021-06-30 9.12 9.19 9.09 9.14 45.2M
2021-06-29 9.22 9.29 9.10 9.10 51.7M
2021-06-28 9.45 9.45 9.19 9.20 59.9M
2021-06-25 9.47 9.61 9.45 9.54 59.2M
2021-06-24 9.53 9.58 9.39 9.52 70.4M
2021-06-23 9.71 9.77 9.60 9.70 52.2M
2021-06-22 10.01 10.04 9.67 9.72 73.9M
2021-06-21 10.17 10.37 9.96 10.00 61.1M
2021-06-18 10.09 10.25 9.99 10.18 81.6M
2021-06-17 10.44 10.45 9.86 9.95 102.8M
2021-06-16 10.19 10.67 10.09 10.35 101.6M
2021-06-15 10.06 10.30 10.04 10.23 56.5M
2021-06-14 10.30 10.41 10.04 10.04 46.7M
2021-06-11 10.41 10.48 10.33 10.33 39.4M
2021-06-10 10.72 10.77 10.40 10.41 97.1M
2021-06-09 10.62 10.77 10.55 10.75 41.8M
2021-06-08 10.60 10.93 10.51 10.77 65.5M
2021-06-07 10.94 11.00 10.77 10.78 51.6M
2021-06-04 11.27 11.28 10.83 10.87 78.7M
2021-06-03 11.41 11.64 11.28 11.47 63.5M
2021-06-02 11.14 11.29 11.03 11.12 50.0M
2021-06-01 10.94 11.32 10.88 11.18 59.2M
2021-05-28 11.05 11.10 10.91 11.07 45.0M
2021-05-27 11.09 11.20 11.01 11.18 44.3M
2021-05-26 11.11 11.18 11.00 11.05 44.0M
2021-05-25 11.05 11.30 10.98 11.16 55.1M
2021-05-24 11.56 11.60 11.09 11.21 57.3M
2021-05-21 11.45 11.86 11.40 11.81 60.5M
2021-05-20 12.17 12.19 11.52 11.62 83.2M
2021-05-19 13.02 13.07 12.30 12.34 111.3M
2021-05-18 12.02 12.42 11.89 12.38 58.3M
2021-05-17 12.12 12.46 12.04 12.14 69.0M
2021-05-14 12.37 12.44 11.81 11.93 87.4M
2021-05-13 12.70 13.07 12.39 12.77 117.4M
2021-05-12 12.70 13.17 12.43 13.06 161.9M
2021-05-11 12.76 12.84 12.04 12.12 129.6M
2021-05-10 11.37 12.10 11.36 12.08 67.8M
2021-05-07 11.21 11.35 10.98 11.23 75.8M
2021-05-06 11.82 12.06 11.50 11.52 80.8M
2021-05-05 11.44 11.87 11.35 11.78 62.0M
2021-05-04 11.33 12.06 11.29 11.66 129.5M
2021-05-03 10.78 11.12 10.70 11.06 45.4M
2021-04-30 10.93 10.99 10.68 10.89 53.9M
2021-04-29 10.48 11.01 10.44 10.68 66.8M
2021-04-28 10.72 10.87 10.63 10.81 45.6M
2021-04-27 10.52 10.79 10.51 10.69 60.6M
2021-04-26 10.74 10.82 10.53 10.55 62.1M
2021-04-23 11.12 11.13 10.63 10.77 61.0M
2021-04-22 10.84 11.31 10.74 11.19 108.1M
2021-04-21 11.22 11.33 10.78 10.80 63.8M
2021-04-20 10.91 11.29 10.79 11.09 71.9M
2021-04-19 10.72 11.04 10.60 10.86 79.9M
2021-04-16 10.57 10.74 10.54 10.56 50.0M
2021-04-15 10.81 10.83 10.56 10.59 75.7M
2021-04-14 10.70 11.19 10.69 11.11 67.7M
2021-04-13 10.95 10.98 10.68 10.72 58.3M
2021-04-12 11.17 11.31 11.07 11.12 48.5M
2021-04-09 11.42 11.49 11.05 11.07 73.7M
2021-04-08 11.33 11.42 11.26 11.27 52.6M
2021-04-07 11.77 11.88 11.55 11.64 55.1M
2021-04-06 11.74 11.81 11.51 11.74 56.0M
2021-04-05 12.15 12.18 11.61 11.71 69.4M
2021-04-01 12.64 12.67 12.43 12.44 73.0M
2021-03-31 13.52 13.56 12.91 13.12 80.7M
2021-03-30 13.81 14.12 13.68 13.75 65.0M
2021-03-29 13.61 14.00 13.41 13.55 93.9M
2021-03-26 14.21 14.41 13.50 13.53 108.5M
2021-03-25 14.37 14.72 13.96 14.17 139.4M
2021-03-24 13.24 14.13 13.24 14.10 94.2M
2021-03-23 13.12 13.53 12.94 13.43 101.5M
2021-03-22 13.71 13.71 12.97 13.25 82.8M
2021-03-19 14.22 14.52 13.82 14.01 119.5M
2021-03-18 13.61 14.25 13.48 14.19 101.9M
2021-03-17 13.55 13.77 12.76 13.00 119.6M
2021-03-16 13.09 13.35 12.71 13.16 92.9M
2021-03-15 13.79 14.01 13.36 13.38 63.2M
2021-03-12 14.03 14.35 13.81 13.82 98.2M
2021-03-11 13.82 13.95 13.25 13.49 112.0M
2021-03-10 13.78 14.61 13.73 14.50 132.9M
2021-03-09 15.10 15.18 14.07 14.39 158.7M
2021-03-08 15.13 16.38 14.84 16.32 184.7M
2021-03-05 15.34 16.78 14.90 15.04 303.3M
2021-03-04 15.09 16.36 14.61 15.76 323.8M
2021-03-03 13.98 15.04 13.85 15.02 164.3M
2021-03-02 13.12 13.86 13.10 13.82 76.8M
2021-03-01 13.78 13.98 13.14 13.19 95.7M
2021-02-26 14.26 14.96 13.80 14.48 216.5M
2021-02-25 13.64 14.89 13.31 14.70 189.9M
2021-02-24 14.00 14.34 13.25 13.29 115.8M
2021-02-23 14.21 14.96 13.42 13.63 193.7M
2021-02-22 13.05 13.54 12.90 13.52 103.1M
2021-02-19 12.22 12.66 12.21 12.54 65.8M
2021-02-18 12.63 12.83 12.30 12.38 87.5M
2021-02-17 12.38 12.63 12.19 12.22 80.4M
2021-02-16 11.86 12.18 11.76 12.04 56.0M
2021-02-12 12.24 12.37 11.93 11.96 48.2M
2021-02-11 12.18 12.44 12.11 12.15 69.6M
2021-02-10 12.11 12.72 12.06 12.35 94.6M
2021-02-09 12.38 12.38 12.14 12.27 47.0M
2021-02-08 12.32 12.52 12.25 12.26 44.1M
2021-02-05 12.54 12.74 12.40 12.51 46.9M
2021-02-04 12.93 13.11 12.64 12.64 47.1M
2021-02-03 12.71 13.12 12.67 13.10 53.2M
2021-02-02 13.24 13.26 12.81 12.97 58.0M
2021-02-01 14.23 14.52 13.49 13.61 84.0M
2021-01-29 14.07 14.97 13.93 14.71 111.2M
2021-01-28 13.95 14.03 13.18 13.85 82.1M
2021-01-27 13.29 14.35 13.29 14.07 107.9M
2021-01-26 12.99 13.19 12.88 13.01 45.2M
2021-01-25 12.98 13.91 12.81 13.03 101.5M
2021-01-22 13.43 13.50 13.28 13.40 37.1M
2021-01-21 13.47 13.63 13.20 13.28 47.0M
2021-01-20 14.13 14.19 13.50 13.63 65.6M
2021-01-19 14.96 15.13 14.57 14.64 44.8M
2021-01-15 15.01 15.50 14.85 15.32 61.6M
2021-01-14 14.66 15.03 14.52 14.96 35.5M
2021-01-13 15.00 15.08 14.61 14.74 42.0M
2021-01-12 14.95 15.42 14.79 15.02 55.8M
2021-01-11 14.75 15.05 14.58 14.96 67.7M
2021-01-08 14.59 14.91 14.29 14.34 87.2M
2021-01-07 15.66 15.66 14.79 14.89 60.1M
2021-01-06 16.16 16.33 15.44 16.09 102.9M
2021-01-05 16.00 16.00 15.43 15.45 50.6M
2021-01-04 15.00 16.45 14.98 15.84 89.5M