ProShares Short VIX Short-Term Futures ETF (SVXY)

SVXY
🏛️ 미국 →
51.21
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 61.31 61.79 60.99 61.55 1.9M
2021-12-30 61.39 61.95 60.97 61.29 1.7M
2021-12-29 60.54 61.50 60.17 61.21 2.0M
2021-12-28 59.88 60.52 59.61 60.52 2.8M
2021-12-27 59.27 59.89 58.86 59.72 2.6M
2021-12-23 59.02 59.38 58.89 59.02 3.1M
2021-12-22 57.12 58.74 57.12 58.72 3.3M
2021-12-21 56.63 57.36 55.96 56.95 4.1M
2021-12-20 54.13 55.93 52.99 55.74 7.7M
2021-12-17 56.57 57.89 55.84 56.68 6.7M
2021-12-16 59.47 59.67 56.69 57.66 5.9M
2021-12-15 56.82 59.03 55.60 58.97 6.9M
2021-12-14 56.45 57.25 55.56 56.98 4.3M
2021-12-13 58.35 58.39 57.09 57.44 3.8M
2021-12-10 58.15 58.67 57.24 58.53 3.9M
2021-12-09 57.60 58.07 56.20 56.83 4.0M
2021-12-08 56.22 57.70 55.88 57.63 3.4M
2021-12-07 54.66 56.33 54.58 55.98 5.7M
2021-12-06 51.97 53.17 51.10 53.11 9.1M
2021-12-03 53.66 53.84 48.84 51.07 12.6M
2021-12-02 52.73 53.93 52.24 53.36 7.9M
2021-12-01 55.84 56.73 51.80 51.80 10.6M
2021-11-30 56.42 57.02 53.76 53.76 10.1M
2021-11-29 57.20 58.68 56.89 58.45 5.5M
2021-11-26 58.85 59.39 53.57 54.56 6.4M
2021-11-24 61.32 62.74 60.76 62.56 2.5M
2021-11-23 61.43 62.28 60.80 62.12 3.2M
2021-11-22 62.61 62.87 61.29 61.33 2.4M
2021-11-19 62.23 62.65 61.61 62.02 2.5M
2021-11-18 62.99 63.11 61.95 62.36 1.7M
2021-11-17 63.24 63.44 62.55 62.63 1.8M
2021-11-16 63.06 63.69 63.01 63.22 1.6M
2021-11-15 63.30 63.37 62.24 63.37 1.6M
2021-11-12 62.29 63.02 62.04 62.93 1.8M
2021-11-11 61.83 62.44 61.47 61.73 1.7M
2021-11-10 61.08 62.24 60.37 61.23 3.2M
2021-11-09 62.04 62.07 60.93 61.70 3.6M
2021-11-08 62.76 62.85 61.65 62.27 1.9M
2021-11-05 63.86 63.88 62.14 62.26 2.0M
2021-11-04 64.23 64.45 62.99 63.45 2.1M
2021-11-03 62.72 64.15 62.51 63.91 2.0M
2021-11-02 62.08 62.85 62.06 62.83 1.2M
2021-11-01 61.82 62.07 60.87 62.04 1.2M
2021-10-29 60.93 61.78 60.91 61.59 2.1M
2021-10-27 61.65 62.32 60.70 60.87 2.4M
2021-10-26 62.48 62.53 60.84 61.60 2.4M
2021-10-25 61.53 62.21 60.92 62.17 1.8M
2021-10-22 61.84 62.17 60.49 61.23 2.5M
2021-10-21 60.72 61.97 60.57 61.93 2.0M
2021-10-20 60.61 61.08 60.50 60.97 2.3M
2021-10-19 60.58 60.84 60.31 60.60 1.7M
2021-10-18 59.34 60.55 59.26 60.37 2.1M
2021-10-15 60.05 60.64 59.63 59.83 2.3M
2021-10-14 59.14 59.84 58.99 59.79 2.8M
2021-10-13 57.82 58.26 57.23 58.26 2.8M
2021-10-12 57.52 57.98 57.02 57.67 3.1M
2021-10-11 57.27 58.22 57.07 57.12 2.2M
2021-10-08 57.31 57.72 57.04 57.50 2.6M
2021-10-07 56.45 57.06 56.41 56.98 3.2M
2021-10-06 54.93 56.00 53.80 55.90 7.0M
2021-10-05 54.83 56.09 54.59 55.59 4.0M
2021-10-04 55.33 55.56 53.61 54.60 5.5M
2021-10-01 54.98 55.99 54.02 55.35 4.7M
2021-09-30 55.12 55.72 53.88 54.39 5.3M
2021-09-29 54.97 55.29 54.16 54.40 5.6M
2021-09-28 56.59 56.88 54.14 54.76 6.4M
2021-09-27 57.99 58.40 57.58 57.72 2.2M
2021-09-24 56.56 58.21 56.50 58.15 2.6M
2021-09-23 56.43 57.36 56.34 57.29 4.6M
2021-09-22 54.78 56.05 54.35 55.55 8.5M
2021-09-21 53.76 54.42 52.48 53.99 7.0M
2021-09-20 53.91 54.59 50.25 52.90 13.3M
2021-09-17 57.89 58.06 56.02 56.13 5.0M
2021-09-16 57.57 58.33 56.89 58.06 4.3M
2021-09-15 57.17 57.95 56.54 57.74 3.6M
2021-09-14 57.51 57.66 56.12 56.63 5.1M
2021-09-13 57.27 57.35 55.76 57.00 5.1M
2021-09-10 58.15 58.37 55.84 56.00 4.2M
2021-09-09 57.59 58.39 57.01 57.09 3.1M
2021-09-08 57.31 57.84 56.71 57.77 3.0M
2021-09-07 58.20 58.28 57.44 57.62 2.4M
2021-09-03 58.22 58.71 57.88 58.43 2.1M
2021-09-02 58.90 58.97 58.07 58.60 1.6M
2021-09-01 58.05 58.80 57.78 58.62 1.6M
2021-08-31 57.54 57.92 57.29 57.92 1.9M
2021-08-30 57.74 57.93 57.41 57.74 2.0M
2021-08-27 56.44 57.67 56.43 57.50 2.4M
2021-08-26 56.79 57.09 55.65 56.04 3.5M
2021-08-25 56.70 57.35 56.60 57.32 1.5M
2021-08-24 56.68 56.83 56.42 56.64 1.8M
2021-08-23 56.39 56.99 56.36 56.56 2.8M
2021-08-20 53.99 55.80 53.83 55.63 4.5M
2021-08-19 53.21 54.58 52.76 53.54 8.2M
2021-08-18 56.13 56.47 54.22 54.50 4.5M
2021-08-17 56.46 56.90 54.96 56.42 5.0M
2021-08-16 56.70 57.38 56.11 57.37 2.6M
2021-08-13 57.87 58.03 57.32 57.44 1.9M
2021-08-12 56.73 57.80 56.63 57.48 1.9M
2021-08-11 56.39 57.04 56.17 56.88 2.6M
2021-08-10 56.00 56.49 55.78 56.01 1.8M
2021-08-09 55.48 55.95 55.20 55.75 1.7M
2021-08-06 55.01 55.48 54.83 55.45 1.9M
2021-08-05 54.34 54.76 54.29 54.75 1.8M
2021-08-04 53.56 54.35 53.44 54.09 2.6M
2021-08-03 53.11 54.07 52.43 54.05 5.0M
2021-08-02 54.10 54.17 52.57 52.77 3.2M
2021-07-30 53.48 54.41 53.42 53.78 3.5M
2021-07-29 54.25 54.63 54.14 54.46 2.5M
2021-07-28 53.60 54.39 52.77 53.97 4.4M
2021-07-27 53.65 53.65 51.84 53.28 5.2M
2021-07-26 53.41 54.17 53.09 54.17 2.2M
2021-07-23 54.23 54.25 53.65 53.69 2.6M
2021-07-22 53.93 54.32 53.20 53.67 3.0M
2021-07-21 53.04 54.19 52.95 54.15 3.9M
2021-07-20 50.58 52.77 50.13 52.45 6.0M
2021-07-19 52.73 52.96 48.54 50.40 12.4M
2021-07-16 56.05 56.24 54.23 54.26 3.8M
2021-07-15 55.16 55.63 54.79 55.47 3.9M
2021-07-14 55.90 56.10 54.89 55.82 2.8M
2021-07-13 55.58 56.17 55.13 55.26 3.5M
2021-07-12 55.36 55.78 55.20 55.75 2.3M
2021-07-09 54.39 55.53 54.23 55.42 3.8M
2021-07-08 53.02 54.08 52.73 53.29 6.0M
2021-07-07 55.76 55.80 54.48 55.40 2.4M
2021-07-06 56.39 56.39 54.61 55.44 3.5M
2021-07-02 56.73 56.93 55.91 56.09 2.9M
2021-07-01 55.88 56.11 55.63 56.05 2.8M
2021-06-30 55.12 55.84 54.93 55.55 2.9M
2021-06-29 56.11 56.19 55.23 55.34 2.8M
2021-06-28 56.10 56.24 55.49 55.79 1.8M
2021-06-25 55.60 55.96 55.26 55.96 1.9M
2021-06-24 55.59 55.71 55.29 55.58 2.2M
2021-06-23 54.76 55.21 54.64 54.94 2.5M
2021-06-22 52.91 54.42 52.75 54.42 3.2M
2021-06-21 52.35 53.42 51.58 53.30 5.1M
2021-06-18 52.59 53.31 51.28 51.42 8.3M
2021-06-17 53.62 54.78 53.26 53.87 5.2M
2021-06-16 54.26 54.74 52.97 53.55 7.2M
2021-06-15 54.43 54.51 53.62 53.62 3.3M
2021-06-14 54.83 54.94 53.99 54.57 2.9M
2021-06-11 54.56 55.00 54.51 54.83 3.3M
2021-06-10 53.23 54.10 53.06 54.09 3.6M
2021-06-09 53.23 53.25 52.32 52.58 2.5M
2021-06-08 53.41 53.46 52.36 52.88 3.2M
2021-06-07 52.77 53.29 52.53 53.25 2.1M
2021-06-04 52.20 52.88 52.20 52.79 4.1M
2021-06-03 51.11 51.81 50.73 51.37 3.7M
2021-06-02 51.57 52.28 51.30 51.90 4.0M
2021-06-01 52.51 52.62 51.21 51.21 3.6M
2021-05-28 52.56 52.67 51.82 51.85 3.6M
2021-05-27 51.38 52.48 51.34 52.37 5.0M
2021-05-26 50.25 51.18 50.17 51.12 4.2M
2021-05-25 50.04 50.10 49.45 49.88 3.6M
2021-05-24 49.26 50.14 49.25 49.96 3.7M
2021-05-21 48.89 49.18 48.47 49.00 5.2M
2021-05-20 47.81 48.71 47.50 48.50 7.4M
2021-05-19 46.74 47.43 44.80 47.16 15.6M
2021-05-18 48.96 49.54 48.19 48.44 5.8M
2021-05-17 49.00 49.46 47.66 48.74 7.2M
2021-05-14 47.95 49.74 47.95 49.49 9.0M
2021-05-13 45.87 47.22 45.85 46.65 12.4M
2021-05-12 47.92 47.98 43.69 44.62 15.7M
2021-05-11 49.32 50.14 48.24 48.85 12.1M
2021-05-10 52.00 52.43 50.74 50.84 6.8M
2021-05-07 50.50 52.07 50.45 51.97 5.2M
2021-05-06 50.25 50.59 49.26 50.52 7.2M
2021-05-05 50.18 50.79 49.59 50.36 5.8M
2021-05-04 50.03 50.22 48.30 49.69 7.4M
2021-05-03 50.45 50.78 50.15 50.78 4.5M
2021-04-30 50.32 50.62 49.57 49.81 6.9M
2021-04-29 51.13 51.24 49.83 50.87 6.3M
2021-04-28 50.70 50.93 50.34 50.45 2.9M
2021-04-27 50.19 50.71 49.83 50.60 2.9M
2021-04-26 50.14 50.22 49.71 50.09 3.6M
2021-04-23 49.21 50.39 49.04 49.92 4.7M
2021-04-22 50.51 50.65 48.43 48.97 7.7M
2021-04-21 49.05 50.61 48.74 50.52 3.7M
2021-04-20 49.39 49.60 48.31 49.15 5.8M
2021-04-19 50.43 50.53 49.00 49.77 5.3M
2021-04-16 50.28 50.84 50.08 50.67 2.7M
2021-04-15 50.05 50.40 49.93 50.28 2.5M
2021-04-14 49.90 50.12 49.38 49.65 3.3M
2021-04-13 49.82 50.21 49.69 49.91 2.5M
2021-04-12 49.23 49.98 48.80 49.98 2.5M
2021-04-09 49.20 49.87 49.06 49.49 2.3M
2021-04-08 49.44 49.68 49.19 49.43 2.7M
2021-04-07 48.43 49.16 48.36 49.06 2.3M
2021-04-06 48.45 48.87 48.28 48.36 3.0M
2021-04-05 48.56 48.65 48.16 48.43 2.9M
2021-04-01 47.41 48.12 47.27 48.12 3.2M
2021-03-31 47.17 47.53 46.61 47.10 3.3M
2021-03-30 45.93 46.94 45.66 46.88 2.3M
2021-03-29 45.95 46.18 45.23 45.91 3.6M
2021-03-26 46.00 46.80 45.11 46.80 4.3M
2021-03-25 44.76 45.70 43.65 45.56 5.8M
2021-03-24 45.58 46.03 44.87 44.87 3.3M
2021-03-23 46.01 46.11 44.66 45.10 3.9M
2021-03-22 45.03 46.36 44.87 46.21 2.8M
2021-03-19 44.04 44.85 43.44 44.39 4.0M
2021-03-18 44.67 45.12 43.66 43.66 4.1M
2021-03-17 43.95 45.18 43.82 45.12 3.7M
2021-03-16 44.23 44.85 44.15 44.50 3.4M
2021-03-15 43.04 44.29 42.88 44.24 2.9M
2021-03-12 42.19 42.98 42.12 42.64 2.4M
2021-03-11 42.40 42.74 42.37 42.61 2.2M
2021-03-10 42.37 42.37 41.92 42.08 3.6M
2021-03-09 41.55 42.06 41.46 41.84 3.2M
2021-03-08 41.33 41.74 40.80 41.32 5.2M
2021-03-05 40.70 41.41 39.36 41.30 8.8M
2021-03-04 41.03 41.49 39.03 39.97 13.1M
2021-03-03 41.86 42.03 40.77 40.77 6.8M
2021-03-02 41.85 42.15 41.60 41.73 4.9M
2021-03-01 41.63 42.13 41.59 41.89 4.9M
2021-02-26 40.31 40.83 38.90 40.39 12.4M
2021-02-25 42.48 42.84 38.89 39.40 14.3M
2021-02-24 41.57 43.00 41.33 42.92 4.8M
2021-02-23 41.14 42.16 40.12 42.13 6.1M
2021-02-22 41.46 42.08 41.25 41.28 2.7M
2021-02-19 41.60 42.42 41.54 42.42 3.3M
2021-02-18 40.91 41.62 40.67 41.41 3.0M
2021-02-17 40.78 41.59 40.43 41.51 3.6M
2021-02-16 41.23 41.52 40.88 41.10 3.6M
2021-02-12 40.56 41.38 40.48 41.36 4.1M
2021-02-11 40.46 40.67 39.74 40.65 3.3M
2021-02-10 40.65 40.70 39.59 40.06 5.1M
2021-02-09 40.35 40.78 40.20 40.55 2.0M
2021-02-08 40.58 40.65 40.25 40.65 1.8M
2021-02-05 40.50 40.52 40.04 40.49 2.2M
2021-02-04 40.01 40.44 39.95 40.44 2.4M
2021-02-03 39.01 39.60 38.71 39.57 3.2M
2021-02-02 37.92 38.77 37.85 38.57 5.2M
2021-02-01 36.85 37.23 35.79 36.99 5.2M
2021-01-29 36.71 37.72 35.32 36.01 11.3M
2021-01-28 37.57 38.04 36.74 36.86 5.1M
2021-01-27 39.98 39.99 36.41 36.50 9.2M
2021-01-26 41.12 41.43 40.80 40.80 3.2M
2021-01-25 41.35 41.50 39.81 40.72 5.7M
2021-01-22 41.33 41.82 41.22 41.59 2.0M
2021-01-21 41.68 41.88 41.35 41.83 2.3M
2021-01-20 41.59 41.80 41.27 41.68 2.3M
2021-01-19 41.32 41.41 40.94 41.22 2.8M
2021-01-15 40.99 41.26 40.25 40.73 3.0M
2021-01-14 41.69 41.95 41.16 41.33 1.8M
2021-01-13 41.21 41.70 41.08 41.58 1.9M
2021-01-12 40.98 41.28 40.39 41.23 2.7M
2021-01-11 41.04 41.34 40.44 40.85 3.0M
2021-01-08 41.72 41.92 41.05 41.82 2.6M
2021-01-07 41.36 41.60 41.16 41.57 2.6M
2021-01-06 40.47 41.54 39.88 40.39 5.7M
2021-01-05 39.16 40.45 39.13 40.28 2.6M
2021-01-04 41.45 41.47 38.94 39.65 5.4M