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
2022-12-30 55.66 56.46 53.96 54.01 85.9M
2022-12-29 56.24 56.74 53.27 53.86 82.8M
2022-12-28 56.15 58.29 54.65 58.07 105.1M
2022-12-27 53.95 56.17 53.86 55.81 91.5M
2022-12-23 54.74 55.88 53.14 53.50 109.2M
2022-12-22 51.92 56.26 51.83 53.75 115.0M
2022-12-21 51.93 52.45 49.50 50.30 93.8M
2022-12-20 53.12 54.05 51.50 52.53 97.7M
2022-12-19 50.16 53.09 50.09 52.31 101.0M
2022-12-16 49.21 51.12 48.38 50.24 118.2M
2022-12-15 46.32 49.40 45.98 48.78 133.1M
2022-12-14 43.60 45.81 42.10 44.43 157.1M
2022-12-13 39.56 44.64 39.48 43.34 179.6M
2022-12-12 46.41 46.95 44.73 44.77 89.0M
2022-12-09 46.12 46.73 44.76 46.49 123.6M
2022-12-08 46.57 47.65 45.10 45.60 111.5M
2022-12-07 47.27 48.09 46.20 47.24 132.2M
2022-12-06 43.98 47.29 43.90 46.58 108.1M
2022-12-05 42.69 44.52 42.14 43.85 95.9M
2022-12-02 43.43 43.53 41.37 41.79 120.9M
2022-12-01 41.26 42.44 40.47 41.25 93.3M
2022-11-30 47.79 48.23 41.32 41.38 150.8M
2022-11-29 46.72 48.61 46.52 47.92 93.9M
2022-11-28 45.81 47.26 44.82 46.83 85.2M
2022-11-25 44.69 45.05 44.37 44.83 37.3M
2022-11-23 45.27 45.37 43.62 43.94 99.9M
2022-11-22 46.91 48.00 45.16 45.32 80.0M
2022-11-21 46.55 47.67 45.95 47.24 98.1M
2022-11-18 44.35 47.03 44.30 45.83 111.2M
2022-11-17 47.67 47.75 45.09 45.79 132.9M
2022-11-16 44.57 45.85 44.42 45.45 129.9M
2022-11-15 42.28 45.29 41.79 43.67 186.5M
2022-11-14 45.34 46.00 43.78 45.52 126.8M
2022-11-11 47.06 47.74 44.02 44.37 139.9M
2022-11-10 51.63 53.11 46.80 47.08 181.3M
2022-11-09 57.59 60.54 57.07 60.37 123.1M
2022-11-08 56.62 58.98 54.21 56.40 124.6M
2022-11-07 58.84 60.33 57.22 57.66 97.9M
2022-11-04 58.86 63.57 57.51 59.55 173.1M
2022-11-03 60.85 62.81 59.86 62.45 139.4M
2022-11-02 53.54 59.06 51.70 59.04 192.6M
2022-11-01 49.94 53.71 49.60 53.49 118.8M
2022-10-31 51.38 52.94 50.94 51.90 115.5M
2022-10-28 55.63 55.69 49.85 50.18 147.4M
2022-10-27 53.00 55.50 52.15 55.20 137.0M
2022-10-26 52.05 52.56 49.18 52.32 162.6M
2022-10-25 51.74 51.74 48.84 49.11 120.9M
2022-10-24 53.91 56.08 51.70 52.24 146.1M
2022-10-21 58.86 59.63 53.72 54.08 166.4M
2022-10-20 57.84 58.87 54.50 58.19 146.2M
2022-10-19 57.55 58.71 55.21 57.16 144.6M
2022-10-18 53.31 58.33 52.87 56.59 165.2M
2022-10-17 59.79 59.84 57.30 58.00 140.4M
2022-10-14 57.47 64.74 57.05 64.38 169.8M
2022-10-13 68.88 69.55 57.99 59.11 225.7M
2022-10-12 62.89 63.94 61.47 63.35 128.6M
2022-10-11 62.00 64.50 59.99 63.20 157.3M
2022-10-10 58.90 62.63 58.66 60.93 141.8M
2022-10-07 55.70 59.82 55.61 59.07 155.4M
2022-10-06 52.28 53.15 50.54 52.97 134.2M
2022-10-05 53.72 55.23 50.68 51.61 138.4M
2022-10-04 53.53 53.55 51.16 51.66 138.0M
2022-10-03 60.00 61.09 55.84 56.97 126.3M
2022-09-30 58.83 61.35 56.16 61.32 159.1M
2022-09-29 55.96 60.02 55.74 58.15 161.0M
2022-09-28 56.97 57.94 52.77 53.68 135.4M
2022-09-27 54.84 58.44 53.36 56.93 150.3M
2022-09-26 56.63 57.50 53.86 56.97 163.2M
2022-09-23 55.13 58.31 54.96 56.26 173.8M
2022-09-22 52.63 54.35 52.04 53.68 151.9M
2022-09-21 48.63 51.79 46.41 51.78 180.7M
2022-09-20 49.17 50.23 47.92 49.08 119.2M
2022-09-19 50.41 50.46 47.83 47.92 121.2M
2022-09-16 49.87 50.89 48.84 49.12 177.0M
2022-09-15 46.78 48.90 45.62 48.14 166.3M
2022-09-14 46.39 47.25 45.39 45.84 145.6M
2022-09-13 43.81 47.31 43.32 46.96 180.7M
2022-09-12 41.21 41.35 40.17 40.31 119.6M
2022-09-09 43.71 43.71 41.57 41.84 136.0M
2022-09-08 46.38 47.00 44.10 44.69 151.8M
2022-09-07 48.11 48.21 44.89 45.42 122.1M
2022-09-06 47.08 49.38 46.61 48.29 147.2M
2022-09-02 44.01 48.04 43.38 47.23 177.7M
2022-09-01 46.58 48.28 45.16 45.32 167.0M
2022-08-31 43.24 45.42 42.85 45.39 135.7M
2022-08-30 42.42 45.69 42.16 44.53 156.0M
2022-08-29 43.08 43.59 42.00 43.12 133.1M
2022-08-26 37.39 41.91 36.96 41.86 166.4M
2022-08-25 38.68 39.09 37.28 37.30 86.6M
2022-08-24 39.87 40.10 38.63 39.34 80.4M
2022-08-23 39.69 39.98 38.58 39.68 103.9M
2022-08-22 38.19 39.86 38.09 39.54 105.5M
2022-08-19 35.63 36.92 35.42 36.66 107.3M
2022-08-18 34.91 35.43 34.25 34.64 90.2M
2022-08-17 34.68 35.51 33.96 34.88 127.3M
2022-08-16 33.77 34.65 33.05 33.69 108.9M
2022-08-15 34.60 34.62 33.30 33.45 88.9M
2022-08-12 35.71 36.15 34.23 34.29 90.5M
2022-08-11 35.02 36.66 34.34 36.34 123.5M
2022-08-10 36.29 37.22 35.68 35.83 109.0M
2022-08-09 38.46 39.64 38.35 39.02 110.9M
2022-08-08 37.05 38.29 35.76 37.75 121.5M
2022-08-05 38.27 38.53 36.69 37.38 136.7M
2022-08-04 37.00 37.74 36.38 36.50 118.9M
2022-08-03 39.60 39.64 36.66 37.06 124.3M
2022-08-02 40.81 41.21 38.66 40.28 144.0M
2022-08-01 40.52 40.94 38.56 39.89 125.4M
2022-07-29 41.47 42.07 39.45 39.83 118.3M
2022-07-28 43.48 45.10 41.87 42.13 112.6M
2022-07-27 47.29 47.60 42.47 43.47 129.1M
2022-07-26 47.72 50.05 47.61 49.62 91.6M
2022-07-25 46.10 47.84 45.87 46.83 94.5M
2022-07-22 44.20 46.90 43.29 46.08 121.4M
2022-07-21 45.55 46.77 43.78 43.80 119.5M
2022-07-20 47.82 48.20 45.15 45.76 119.2M
2022-07-19 50.86 51.77 47.86 48.15 101.2M
2022-07-18 50.08 53.51 49.32 52.89 110.2M
2022-07-15 52.76 53.76 51.53 51.64 99.4M
2022-07-14 56.70 58.51 54.04 54.53 114.7M
2022-07-13 58.05 58.36 53.73 55.12 137.1M
2022-07-12 52.56 55.68 51.45 54.78 103.2M
2022-07-11 51.31 53.69 51.16 53.24 89.0M
2022-07-08 51.71 52.19 49.31 50.04 101.8M
2022-07-07 53.14 53.14 49.81 50.28 79.0M
2022-07-06 54.46 55.45 52.40 53.65 91.9M
2022-07-05 59.98 60.94 54.62 54.66 112.3M
2022-07-01 59.62 60.84 57.37 57.62 105.2M
2022-06-30 58.48 61.47 56.62 58.84 140.9M
2022-06-29 56.92 58.43 55.71 56.65 111.9M
2022-06-28 51.78 56.91 50.34 56.77 117.8M
2022-06-27 50.18 52.64 49.91 52.00 84.3M
2022-06-24 55.07 55.19 51.00 51.01 86.7M
2022-06-23 57.80 59.64 56.22 56.85 100.8M
2022-06-22 60.79 61.14 56.56 59.39 101.5M
2022-06-21 60.76 60.83 57.50 59.18 81.9M
2022-06-17 65.78 67.04 62.09 63.96 122.9M
2022-06-16 63.75 67.69 63.43 66.09 130.1M
2022-06-15 61.52 63.48 56.38 59.17 142.0M
2022-06-14 62.67 65.76 62.03 63.83 120.6M
2022-06-13 61.81 64.84 60.26 64.21 155.7M
2022-06-10 53.97 56.68 53.36 56.52 138.8M
2022-06-09 48.04 51.11 46.60 51.03 111.9M
2022-06-08 46.61 47.62 45.38 47.20 76.1M
2022-06-07 49.06 49.57 45.87 46.25 96.1M
2022-06-06 45.81 48.22 45.05 47.45 99.6M
2022-06-03 46.75 48.50 46.13 47.96 124.9M
2022-06-02 49.01 49.70 44.40 44.50 110.8M
2022-06-01 46.39 49.50 45.39 48.50 125.3M
2022-05-31 47.02 49.21 46.02 47.31 122.8M
2022-05-27 50.47 50.52 46.97 47.01 97.9M
2022-05-26 57.33 57.52 51.22 52.16 99.1M
2022-05-25 60.32 60.46 55.55 56.90 109.4M
2022-05-24 58.88 62.23 58.46 59.34 138.5M
2022-05-23 58.10 59.59 55.60 55.81 110.9M
2022-05-20 56.04 63.86 55.64 58.73 171.7M
2022-05-19 58.41 59.40 55.34 58.26 160.1M
2022-05-18 52.20 57.92 51.84 57.21 130.4M
2022-05-17 50.87 52.99 49.73 49.95 119.6M
2022-05-16 53.25 54.80 52.17 54.05 110.1M
2022-05-13 56.11 57.11 51.68 52.44 126.4M
2022-05-12 61.11 62.61 56.09 58.76 175.7M
2022-05-11 54.92 58.92 51.91 58.43 174.5M
2022-05-10 51.56 56.02 50.88 53.65 188.9M
2022-05-09 52.67 56.39 51.45 55.61 165.1M
2022-05-06 49.10 51.79 47.17 49.81 200.6M
2022-05-05 43.53 49.41 43.48 47.95 175.2M
2022-05-04 46.33 48.71 41.53 41.79 164.5M
2022-05-03 46.70 47.79 45.52 46.53 119.2M
2022-05-02 49.36 50.87 46.60 46.64 160.7M
2022-04-29 45.04 49.41 43.62 49.03 125.4M
2022-04-28 46.12 48.11 42.45 43.35 143.1M
2022-04-27 48.26 49.28 45.66 48.46 145.7M
2022-04-26 44.22 48.41 44.15 48.20 126.9M
2022-04-25 45.84 46.37 43.26 43.38 135.5M
2022-04-22 41.80 45.30 41.32 45.14 123.5M
2022-04-21 38.02 42.18 37.10 41.80 115.8M
2022-04-20 37.45 39.81 37.32 39.44 89.4M
2022-04-19 40.69 41.06 37.54 37.77 74.7M
2022-04-18 40.93 41.50 39.60 40.38 87.7M
2022-04-14 37.91 40.62 37.72 40.54 81.3M
2022-04-13 40.29 40.55 37.57 37.96 79.3M
2022-04-12 38.17 40.91 37.51 40.39 110.3M
2022-04-11 38.66 40.00 38.34 39.84 84.4M
2022-04-08 36.29 37.44 36.06 37.20 86.2M
2022-04-07 36.31 37.41 35.06 35.74 102.5M
2022-04-06 35.34 36.77 35.02 35.98 122.5M
2022-04-05 32.07 34.10 31.89 33.77 80.0M
2022-04-04 33.54 33.62 31.70 31.71 58.0M
2022-04-01 33.51 34.70 33.28 33.78 90.2M
2022-03-31 32.35 33.81 32.25 33.67 85.4M
2022-03-30 31.83 32.78 31.40 32.32 87.5M
2022-03-29 31.98 32.73 31.17 31.37 88.3M
2022-03-28 34.67 35.04 33.02 33.06 79.9M
2022-03-25 34.62 35.94 34.29 34.65 96.6M
2022-03-24 36.42 37.12 34.57 34.59 82.5M
2022-03-23 36.40 37.05 35.30 37.03 100.3M
2022-03-22 37.57 37.70 35.23 35.53 85.8M
2022-03-21 37.71 39.18 36.98 37.74 103.7M
2022-03-18 40.49 40.90 37.33 37.49 99.3M
2022-03-17 42.11 42.59 39.90 39.92 73.4M
2022-03-16 44.90 46.46 41.35 41.38 114.1M
2022-03-15 50.13 50.91 46.20 46.64 90.2M
2022-03-14 49.22 51.75 47.64 51.39 82.6M
2022-03-11 44.54 48.83 44.39 48.54 74.2M
2022-03-10 45.97 47.60 45.29 45.77 80.1M
2022-03-09 45.80 47.03 43.68 44.36 88.4M
2022-03-08 49.36 51.22 45.20 49.67 132.5M
2022-03-07 44.11 49.09 43.66 49.01 101.1M
2022-03-04 43.18 45.00 42.64 44.11 96.6M
2022-03-03 39.59 42.94 39.55 42.27 89.5M
2022-03-02 42.12 43.17 40.06 40.58 82.0M
2022-03-01 41.19 43.58 40.38 42.65 113.1M
2022-02-28 42.35 42.78 40.20 40.73 112.7M
2022-02-25 42.90 44.40 41.13 41.17 85.3M
2022-02-24 52.70 52.87 42.99 43.32 148.4M
2022-02-23 43.37 48.19 43.02 48.01 105.1M
2022-02-22 44.49 46.07 42.37 44.60 112.8M
2022-02-18 41.55 44.20 41.41 43.29 117.9M
2022-02-17 39.55 42.04 39.31 41.89 78.1M
2022-02-16 39.15 40.20 38.13 38.48 80.3M
2022-02-15 39.60 39.99 38.36 38.45 81.9M
2022-02-14 41.92 42.83 40.28 41.52 110.2M
2022-02-11 38.06 42.08 37.53 41.62 118.0M
2022-02-10 37.75 38.61 35.72 38.03 122.3M
2022-02-09 36.60 37.12 35.63 35.66 64.0M
2022-02-08 39.81 40.18 37.70 38.08 68.7M
2022-02-07 38.26 39.82 37.49 39.36 55.2M
2022-02-04 39.83 40.55 37.33 38.55 78.3M
2022-02-03 38.56 40.34 37.60 39.96 77.4M
2022-02-02 35.30 36.96 35.22 35.71 77.9M
2022-02-01 36.92 38.55 36.37 36.58 57.5M
2022-01-31 40.82 41.42 37.15 37.38 66.2M
2022-01-28 44.85 46.90 41.25 41.32 80.4M
2022-01-27 42.45 46.03 41.75 45.60 81.0M
2022-01-26 41.09 45.76 39.57 44.15 103.4M
2022-01-25 43.57 45.30 42.04 44.08 93.1M
2022-01-24 43.90 48.08 41.00 41.27 125.7M
2022-01-21 39.33 41.91 38.45 41.79 92.2M
2022-01-20 36.16 38.78 34.91 38.61 62.3M
2022-01-19 35.51 37.24 34.76 37.15 53.6M
2022-01-18 35.06 36.19 34.49 35.90 57.5M
2022-01-14 34.86 34.89 33.40 33.50 63.3M
2022-01-13 31.42 34.38 31.24 34.06 61.6M
2022-01-12 6.30 6.47 6.21 6.34 234.0M
2022-01-11 6.78 6.89 6.42 6.43 247.6M
2022-01-10 7.01 7.31 6.70 6.71 272.0M
2022-01-07 6.54 6.84 6.44 6.74 227.3M
2022-01-06 6.62 6.73 6.36 6.54 212.2M
2022-01-05 6.04 6.53 5.99 6.53 235.6M
2022-01-04 5.72 6.11 5.72 5.97 189.0M
2022-01-03 5.87 5.96 5.74 5.74 132.7M