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
2022-12-30 58.26 58.71 58.01 58.68 2.2M
2022-12-29 58.67 59.02 58.58 58.64 1.4M
2022-12-28 58.46 59.00 58.12 58.27 2.0M
2022-12-27 58.08 58.41 57.63 58.20 1.6M
2022-12-23 57.47 58.38 57.17 58.21 1.9M
2022-12-22 58.75 58.91 55.97 57.35 3.9M
2022-12-21 58.56 59.16 58.46 58.94 2.3M
2022-12-20 57.55 58.23 57.11 57.91 2.0M
2022-12-19 57.13 58.13 57.10 57.65 2.3M
2022-12-16 56.52 57.32 56.09 56.91 2.9M
2022-12-15 58.30 58.57 56.37 57.02 3.2M
2022-12-14 58.02 59.07 57.63 58.94 2.6M
2022-12-13 58.34 58.41 56.88 57.92 2.1M
2022-12-12 56.58 57.01 56.42 56.67 2.5M
2022-12-09 57.04 57.26 56.46 56.53 3.1M
2022-12-08 56.62 57.37 56.35 57.19 0.8M
2022-12-07 56.88 57.09 56.38 56.66 1.2M
2022-12-06 58.10 58.31 56.77 57.09 1.6M
2022-12-05 58.01 58.47 57.29 57.85 1.4M
2022-12-02 57.20 58.47 57.20 58.43 1.5M
2022-12-01 57.44 57.90 56.82 57.86 1.4M
2022-11-30 56.26 57.57 55.79 57.36 1.9M
2022-11-29 56.01 56.40 55.71 56.30 1.6M
2022-11-28 56.31 56.68 55.63 55.87 2.7M
2022-11-25 56.72 57.08 56.70 56.93 0.4M
2022-11-23 56.38 57.11 56.28 57.05 1.6M
2022-11-22 55.67 56.51 55.67 56.45 1.3M
2022-11-21 54.61 55.54 54.61 55.46 1.4M
2022-11-18 54.72 54.78 54.15 54.76 1.2M
2022-11-17 53.47 54.51 53.47 54.44 1.4M
2022-11-16 53.83 54.22 53.66 54.16 1.9M
2022-11-15 54.47 54.49 52.69 53.52 3.3M
2022-11-14 53.78 54.53 53.71 53.78 1.5M
2022-11-11 53.23 53.85 53.06 53.79 1.5M
2022-11-10 53.55 54.04 53.29 53.49 2.7M
2022-11-09 52.84 52.84 51.84 52.06 1.7M
2022-11-08 53.88 53.89 52.59 52.87 1.9M
2022-11-07 53.58 53.89 53.24 53.66 1.0M
2022-11-04 53.51 54.09 52.75 53.40 1.3M
2022-11-03 52.06 53.21 51.78 53.04 1.3M
2022-11-02 52.91 53.42 52.31 52.48 1.8M
2022-11-01 53.44 53.44 52.74 53.17 1.1M
2022-10-31 52.29 52.93 52.26 52.88 2.2M
2022-10-28 51.87 52.69 51.82 52.46 2.9M
2022-10-27 51.50 51.98 51.34 51.85 1.0M
2022-10-26 50.55 51.45 50.52 51.33 2.2M
2022-10-25 49.74 50.81 49.68 50.76 1.4M
2022-10-24 49.61 49.85 49.03 49.76 1.6M
2022-10-21 49.44 49.90 49.27 49.32 1.5M
2022-10-20 49.15 49.77 48.92 49.24 1.8M
2022-10-19 48.99 49.30 48.56 48.96 1.6M
2022-10-18 49.17 49.27 48.52 49.14 1.6M
2022-10-17 48.77 49.17 48.61 48.65 1.8M
2022-10-14 49.07 49.22 47.57 48.03 3.1M
2022-10-13 47.54 48.80 47.47 48.59 2.4M
2022-10-12 47.80 48.16 47.62 47.88 1.5M
2022-10-11 47.92 48.45 47.34 47.63 1.8M
2022-10-10 48.51 48.52 47.44 48.04 2.2M
2022-10-07 49.31 49.41 48.43 48.63 2.2M
2022-10-06 50.52 50.71 49.52 49.62 1.8M
2022-10-05 50.14 50.57 49.57 50.41 1.3M
2022-10-04 50.60 50.80 50.20 50.51 3.0M
2022-10-03 49.27 50.08 49.05 49.62 1.8M
2022-09-30 48.93 49.81 48.49 48.59 2.3M
2022-09-29 49.13 49.16 48.00 49.09 2.7M
2022-09-28 48.97 50.09 48.57 49.78 1.8M
2022-09-27 49.79 49.93 48.18 48.81 2.7M
2022-09-26 49.52 50.49 48.94 49.17 2.7M
2022-09-23 51.00 51.06 48.83 50.03 3.2M
2022-09-22 51.68 52.08 51.09 51.56 2.0M
2022-09-21 52.72 53.22 51.47 51.47 3.2M
2022-09-20 52.64 52.85 51.96 52.33 2.1M
2022-09-19 51.95 53.38 51.89 53.17 1.9M
2022-09-16 51.73 52.55 51.06 52.42 2.5M
2022-09-15 52.21 53.00 52.13 52.37 2.2M
2022-09-14 52.32 52.61 51.83 52.31 2.5M
2022-09-13 53.49 53.86 51.80 52.27 3.8M
2022-09-12 55.04 55.29 54.33 54.63 2.3M
2022-09-09 54.70 55.01 54.55 54.57 1.8M
2022-09-08 53.39 54.36 53.15 54.27 1.6M
2022-09-07 52.32 53.94 52.29 53.83 3.6M
2022-09-06 53.57 53.62 52.27 52.43 2.6M
2022-09-02 54.16 54.48 52.55 53.02 2.3M
2022-09-01 52.56 53.30 51.84 53.26 3.2M
2022-08-31 53.06 53.41 52.62 52.97 1.6M
2022-08-30 53.08 53.21 52.03 52.50 1.9M
2022-08-29 52.40 53.20 52.23 52.92 1.9M
2022-08-26 55.31 55.57 52.59 52.77 2.4M
2022-08-25 54.88 55.56 54.59 55.46 1.2M
2022-08-24 53.87 54.76 53.77 54.60 1.4M
2022-08-23 53.36 54.14 53.23 53.65 2.2M
2022-08-22 53.86 54.17 53.09 53.25 3.6M
2022-08-19 55.82 55.97 54.53 55.09 3.8M
2022-08-18 56.00 56.52 55.77 56.46 1.3M
2022-08-17 55.65 56.37 55.30 56.02 2.1M
2022-08-16 56.05 56.26 55.61 55.94 2.1M
2022-08-15 55.29 56.30 55.29 56.14 1.6M
2022-08-12 55.61 56.31 55.42 55.68 1.6M
2022-08-11 55.66 55.85 54.81 55.38 1.8M
2022-08-10 54.96 55.70 54.84 55.56 2.5M
2022-08-09 53.88 54.28 53.62 54.10 1.0M
2022-08-08 54.33 55.02 53.75 54.25 2.4M
2022-08-05 53.16 54.42 53.13 54.33 1.8M
2022-08-04 53.55 53.75 53.08 53.74 1.5M
2022-08-03 52.95 53.95 52.90 53.80 2.5M
2022-08-02 52.40 53.34 51.91 52.43 2.0M
2022-08-01 53.24 53.61 52.65 52.74 1.9M
2022-07-29 53.50 53.84 53.25 53.73 2.0M
2022-07-28 52.38 53.44 52.07 53.35 1.8M
2022-07-27 51.91 52.59 51.80 52.10 2.2M
2022-07-26 51.58 51.69 50.84 51.19 2.4M
2022-07-25 51.60 52.10 51.45 51.87 2.8M
2022-07-22 51.45 51.72 50.81 51.63 2.3M
2022-07-21 50.88 51.46 50.47 51.41 2.3M
2022-07-20 50.40 50.96 50.27 50.85 2.5M
2022-07-19 50.41 50.73 50.20 50.21 2.5M
2022-07-18 50.74 50.96 49.66 49.85 2.4M
2022-07-15 49.87 50.68 49.72 50.61 2.0M
2022-07-14 48.64 49.44 48.23 49.37 2.1M
2022-07-13 48.42 49.64 48.32 49.44 2.7M
2022-07-12 49.24 49.78 48.77 49.02 1.7M
2022-07-11 49.56 49.75 49.09 49.26 1.6M
2022-07-08 49.43 50.19 49.40 50.02 1.8M
2022-07-07 49.36 49.82 49.32 49.45 1.3M
2022-07-06 48.71 49.34 48.38 49.18 1.5M
2022-07-05 47.90 48.87 47.38 48.76 1.8M
2022-07-01 47.95 48.89 47.50 48.77 2.2M
2022-06-30 47.89 48.36 47.20 48.21 2.7M
2022-06-29 48.34 48.68 47.84 48.39 2.1M
2022-06-28 49.46 49.67 48.24 48.46 2.0M
2022-06-27 48.63 49.25 48.34 49.16 3.0M
2022-06-24 48.41 48.78 48.36 48.41 2.2M
2022-06-23 48.11 48.20 47.35 47.96 3.0M
2022-06-22 46.64 48.03 46.55 47.97 2.5M
2022-06-21 47.47 47.87 47.00 47.02 3.1M
2022-06-17 46.01 46.85 45.63 46.58 3.9M
2022-06-16 46.18 46.42 45.24 45.88 4.3M
2022-06-15 46.63 48.16 46.55 47.36 5.2M
2022-06-14 45.61 46.31 45.25 46.09 5.9M
2022-06-13 46.75 47.02 45.06 45.26 5.7M
2022-06-10 49.23 49.45 48.12 48.66 4.5M
2022-06-09 51.04 51.45 50.11 50.21 2.6M
2022-06-08 51.11 51.60 50.86 51.51 2.2M
2022-06-07 50.12 51.49 50.07 51.41 2.2M
2022-06-06 50.91 51.06 50.37 50.78 2.7M
2022-06-03 50.26 50.61 49.87 50.45 3.4M
2022-06-02 50.12 51.12 49.95 50.71 2.5M
2022-06-01 50.30 50.58 48.88 50.20 3.3M
2022-05-31 49.11 50.16 48.52 50.03 4.0M
2022-05-27 49.25 49.65 49.06 49.58 3.5M
2022-05-26 48.65 49.00 48.56 48.60 4.0M
2022-05-25 47.48 48.68 47.48 48.43 3.2M
2022-05-24 47.62 48.06 46.81 47.93 4.5M
2022-05-23 48.13 48.41 47.31 48.02 5.0M
2022-05-20 48.52 48.62 45.91 47.68 6.9M
2022-05-19 45.90 47.87 45.75 47.74 6.5M
2022-05-18 49.38 49.54 46.14 46.33 8.8M
2022-05-17 50.07 50.27 49.45 49.92 4.7M
2022-05-16 48.49 49.36 48.30 49.30 4.4M
2022-05-13 47.68 48.34 47.45 48.31 4.8M
2022-05-12 46.04 46.97 45.52 46.83 6.6M
2022-05-11 46.19 47.41 45.91 46.37 8.8M
2022-05-10 46.61 46.69 45.39 46.26 7.9M
2022-05-09 46.36 46.61 45.24 45.51 10.4M
2022-05-06 46.78 47.49 45.43 47.45 7.5M
2022-05-05 51.07 51.25 46.45 47.15 9.0M
2022-05-04 49.79 51.91 49.43 51.68 7.9M
2022-05-03 48.42 49.55 48.16 49.44 7.7M
2022-05-02 47.60 48.19 46.40 48.02 9.3M
2022-04-29 49.27 50.01 47.55 47.66 7.4M
2022-04-28 49.61 50.64 48.95 49.62 7.0M
2022-04-27 48.83 49.83 48.30 48.38 8.1M
2022-04-26 51.15 51.17 48.72 48.79 8.0M
2022-04-25 50.68 51.72 49.49 51.56 10.9M
2022-04-22 54.32 54.50 50.78 51.12 7.9M
2022-04-21 57.04 57.10 53.84 54.37 7.9M
2022-04-20 56.34 56.72 55.80 56.47 6.2M
2022-04-19 54.56 56.14 54.42 55.82 4.2M
2022-04-18 53.92 54.79 53.86 54.44 4.8M
2022-04-14 55.21 55.68 54.06 54.09 4.9M
2022-04-13 52.92 54.93 52.84 54.82 4.4M
2022-04-12 53.87 54.51 52.90 52.96 6.0M
2022-04-11 54.17 54.53 53.23 53.29 4.7M
2022-04-08 54.47 55.54 54.14 54.83 4.7M
2022-04-07 53.86 55.02 53.31 54.77 4.8M
2022-04-06 53.75 54.24 52.49 54.05 10.1M
2022-04-05 56.70 56.92 54.56 54.65 5.0M
2022-04-04 55.85 57.10 55.62 57.07 3.2M
2022-04-01 55.14 55.70 54.51 55.65 4.2M
2022-03-31 55.90 55.97 54.49 54.56 5.1M
2022-03-30 56.17 56.64 55.15 56.02 5.2M
2022-03-29 55.90 56.57 55.74 56.43 4.0M
2022-03-28 54.46 55.15 53.30 55.13 5.9M
2022-03-25 54.13 54.76 53.43 54.73 4.8M
2022-03-24 53.38 54.15 53.03 53.97 3.0M
2022-03-23 52.55 53.44 52.50 53.31 4.0M
2022-03-22 53.30 53.55 53.02 53.22 2.3M
2022-03-21 52.60 53.51 51.87 52.82 4.9M
2022-03-18 50.87 52.77 50.65 52.77 4.1M
2022-03-17 50.90 51.68 50.62 51.34 3.5M
2022-03-16 49.37 50.98 49.04 50.92 6.2M
2022-03-15 48.16 48.98 47.68 48.50 6.9M
2022-03-14 48.58 49.28 46.95 47.68 5.5M
2022-03-11 49.71 49.76 48.38 48.48 3.7M
2022-03-10 47.59 48.99 47.46 48.99 3.3M
2022-03-09 48.18 48.55 47.75 47.92 4.8M
2022-03-08 46.89 48.17 45.98 47.01 6.7M
2022-03-07 48.74 48.78 46.64 47.06 5.0M
2022-03-04 48.55 49.01 47.72 48.80 4.7M
2022-03-03 50.37 50.70 49.27 49.94 4.2M
2022-03-02 49.23 50.35 48.70 50.08 5.0M
2022-03-01 50.68 51.03 48.21 48.54 6.3M
2022-02-28 50.58 51.89 50.26 51.39 6.6M
2022-02-25 51.76 52.96 51.25 52.58 5.4M
2022-02-24 47.96 51.71 47.93 51.53 9.7M
2022-02-23 53.00 53.03 50.66 50.78 5.3M
2022-02-22 51.92 52.79 50.87 52.24 7.6M
2022-02-18 52.48 52.91 51.46 52.12 5.5M
2022-02-17 54.46 54.57 52.55 52.76 6.6M
2022-02-16 54.60 56.16 54.02 56.07 5.0M
2022-02-15 54.66 55.04 54.03 55.00 6.5M
2022-02-14 52.80 53.12 51.11 52.83 8.5M
2022-02-11 56.70 56.93 51.99 52.84 13.0M
2022-02-10 57.94 59.39 55.91 56.56 6.8M
2022-02-09 59.15 59.50 58.85 59.46 3.5M
2022-02-08 57.32 58.46 56.83 58.40 3.4M
2022-02-07 56.97 57.67 56.61 57.05 4.3M
2022-02-04 55.61 57.16 54.82 56.19 5.5M
2022-02-03 57.00 57.90 55.06 55.37 5.8M
2022-02-02 58.55 59.11 57.75 58.97 4.2M
2022-02-01 56.81 58.40 56.02 58.30 3.6M
2022-01-31 54.16 56.28 53.91 56.22 3.7M
2022-01-28 53.30 54.57 52.20 54.41 7.3M
2022-01-27 54.33 54.83 52.10 52.75 9.4M
2022-01-26 54.66 55.85 52.37 52.90 15.8M
2022-01-25 51.77 54.30 50.81 53.45 11.8M
2022-01-24 52.15 54.20 48.84 53.49 19.4M
2022-01-21 56.41 57.01 54.25 54.31 11.0M
2022-01-20 58.89 59.96 56.70 56.97 5.3M
2022-01-19 59.50 59.62 57.91 58.18 6.7M
2022-01-18 59.95 60.00 58.60 59.01 7.0M
2022-01-14 59.79 61.51 59.63 61.25 5.9M
2022-01-13 62.90 63.19 60.57 60.91 4.5M
2022-01-12 62.91 63.40 62.16 62.78 3.6M
2022-01-11 61.00 62.55 60.30 62.46 5.1M
2022-01-10 59.68 61.49 57.94 61.32 7.6M
2022-01-07 60.00 60.97 59.24 60.86 4.0M
2022-01-06 60.01 60.87 59.47 60.01 4.5M
2022-01-05 62.37 63.09 60.08 60.18 4.3M
2022-01-04 62.80 62.88 61.66 62.59 2.4M
2022-01-03 61.96 62.60 61.33 62.57 2.7M