ProShares Ultra S

SSO
🏛️ 미국 →
110.71
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
2021-12-31 146.83 147.62 146.28 146.37 1.8M
2021-12-30 148.25 148.94 146.90 147.23 1.7M
2021-12-29 147.76 148.69 147.05 148.05 1.3M
2021-12-28 148.23 148.84 147.15 147.69 1.9M
2021-12-27 144.76 147.93 144.72 147.92 1.9M
2021-12-23 142.76 144.80 142.66 143.85 2.0M
2021-12-22 139.24 142.25 139.12 142.19 2.3M
2021-12-21 136.77 139.50 135.42 139.43 3.1M
2021-12-20 134.32 134.89 132.34 134.61 5.4M
2021-12-17 138.53 140.50 136.48 137.58 5.8M
2021-12-16 144.29 144.47 139.56 140.58 5.5M
2021-12-15 138.81 143.26 137.23 143.12 3.7M
2021-12-14 138.58 140.21 136.85 138.76 3.6M
2021-12-13 142.94 143.12 140.56 140.77 2.5M
2021-12-10 142.39 143.36 140.72 143.24 1.8M
2021-12-09 141.71 142.33 140.53 140.61 2.0M
2021-12-08 142.12 142.83 140.96 142.54 2.5M
2021-12-07 139.51 142.17 139.48 141.81 3.5M
2021-12-06 134.63 137.35 133.10 136.19 4.2M
2021-12-03 136.44 137.11 130.37 133.09 8.6M
2021-12-02 131.45 136.35 131.26 135.33 6.5M
2021-12-01 137.97 139.77 131.25 131.41 5.3M
2021-11-30 138.27 139.48 134.24 134.58 6.2M
2021-11-29 139.52 141.00 138.14 139.87 3.0M
2021-11-26 138.61 139.49 135.78 136.63 4.1M
2021-11-24 140.88 142.96 140.31 142.81 2.8M
2021-11-23 141.54 142.68 139.89 142.22 3.3M
2021-11-22 143.70 145.40 141.65 141.76 3.0M
2021-11-19 143.08 143.83 142.36 142.57 1.3M
2021-11-18 142.82 143.29 141.06 143.08 1.8M
2021-11-17 142.68 142.79 141.76 142.13 1.6M
2021-11-16 141.57 143.58 141.52 142.80 1.4M
2021-11-15 142.46 142.56 141.02 141.71 1.8M
2021-11-12 140.36 142.00 139.75 141.67 1.7M
2021-11-11 140.40 140.46 139.55 139.59 1.2M
2021-11-10 140.63 141.75 138.50 139.49 2.7M
2021-11-09 142.93 143.09 140.84 141.81 2.6M
2021-11-08 143.17 143.48 142.28 142.74 1.4M
2021-11-05 142.96 143.76 141.51 142.47 2.3M
2021-11-04 140.57 141.55 140.36 141.48 2.5M
2021-11-03 138.15 140.44 137.86 140.24 2.0M
2021-11-02 137.51 138.69 137.42 138.51 1.6M
2021-11-01 137.57 137.79 136.29 137.42 1.7M
2021-10-29 134.93 137.10 134.75 136.93 1.8M
2021-10-27 135.30 135.72 133.77 133.78 1.4M
2021-10-26 135.70 136.50 134.79 135.04 1.4M
2021-10-25 134.01 134.98 132.92 134.73 1.0M
2021-10-22 133.34 134.26 132.16 133.37 2.0M
2021-10-21 132.58 133.77 132.31 133.67 1.4M
2021-10-20 132.17 133.14 132.14 132.93 2.3M
2021-10-19 130.93 131.96 130.55 131.91 1.5M
2021-10-18 128.06 130.13 127.66 129.98 1.8M
2021-10-15 128.57 129.39 128.15 129.16 2.0M
2021-10-14 125.31 127.33 125.02 127.20 2.2M
2021-10-13 122.80 123.59 121.05 123.09 2.5M
2021-10-12 123.40 123.62 121.77 122.23 2.6M
2021-10-11 124.26 126.00 122.81 122.85 2.0M
2021-10-08 125.57 125.80 124.26 124.62 2.5M
2021-10-07 124.98 126.81 124.85 125.10 2.7M
2021-10-06 119.83 123.12 118.85 123.00 4.6M
2021-10-05 120.39 123.32 119.93 121.98 3.3M
2021-10-04 121.98 122.51 118.22 119.54 5.8M
2021-10-01 120.84 123.67 118.79 122.65 5.2M
2021-09-30 123.73 124.14 119.72 119.82 5.5M
2021-09-29 123.27 124.30 122.51 122.83 3.5M
2021-09-28 125.85 126.08 122.00 122.43 5.9M
2021-09-27 127.68 128.39 127.16 127.63 2.5M
2021-09-24 126.92 128.76 126.77 128.34 1.9M
2021-09-23 126.03 128.88 125.88 127.93 2.4M
2021-09-22 123.85 126.12 123.32 124.86 3.6M
2021-09-21 124.15 124.94 122.23 122.60 3.5M
2021-09-20 123.25 124.20 119.80 122.78 6.2M
2021-09-17 129.02 129.33 126.79 127.04 3.8M
2021-09-16 129.64 130.23 127.73 129.50 2.5M
2021-09-15 128.06 130.28 127.42 129.94 2.5M
2021-09-14 130.12 130.25 127.30 127.86 2.8M
2021-09-13 130.46 130.57 127.83 129.21 3.8M
2021-09-10 131.89 132.12 128.53 128.66 2.3M
2021-09-09 131.66 132.77 130.52 130.67 1.6M
2021-09-08 131.81 132.26 130.62 131.85 1.5M
2021-09-07 132.85 132.92 131.72 132.16 1.2M
2021-09-03 132.50 133.42 132.21 133.12 1.3M
2021-09-02 133.24 133.67 132.43 133.17 0.9M
2021-09-01 132.81 133.14 132.23 132.38 1.4M
2021-08-31 132.55 132.78 131.87 132.31 1.8M
2021-08-30 131.88 133.12 131.75 132.62 1.3M
2021-08-27 129.69 131.70 129.64 131.46 1.9M
2021-08-26 130.62 130.68 129.13 129.19 1.8M
2021-08-25 130.32 131.04 130.08 130.74 0.7M
2021-08-24 130.16 130.50 129.87 130.16 1.1M
2021-08-23 128.56 130.33 128.56 129.78 1.3M
2021-08-20 125.79 127.74 125.47 127.53 1.7M
2021-08-19 123.51 126.26 123.41 125.48 3.3M
2021-08-18 127.35 128.30 125.02 125.17 2.5M
2021-08-17 128.10 128.49 126.12 128.02 2.3M
2021-08-16 128.25 129.75 127.31 129.69 2.4M
2021-08-13 128.91 129.10 128.60 129.07 1.7M
2021-08-12 127.74 128.69 127.22 128.57 0.8M
2021-08-11 127.90 127.93 127.20 127.85 1.5M
2021-08-10 127.18 127.67 126.79 127.20 1.0M
2021-08-09 127.13 127.29 126.45 126.95 0.9M
2021-08-06 126.94 127.39 126.75 127.14 1.0M
2021-08-05 125.85 126.76 125.67 126.74 0.8M
2021-08-04 125.62 125.96 125.01 125.15 1.1M
2021-08-03 124.80 126.45 123.53 126.40 1.8M
2021-08-02 125.90 126.28 124.21 124.39 2.0M
2021-07-30 124.58 125.79 124.49 124.91 1.6M
2021-07-29 125.69 126.77 125.69 126.12 1.2M
2021-07-28 125.58 125.93 124.25 125.09 2.5M
2021-07-27 125.75 125.76 123.49 125.20 2.8M
2021-07-26 125.40 126.36 125.38 126.36 1.4M
2021-07-23 124.40 125.95 124.00 125.72 1.5M
2021-07-22 122.85 123.37 122.22 123.29 1.5M
2021-07-21 121.50 122.80 121.39 122.74 2.3M
2021-07-20 117.79 121.50 117.34 120.77 3.1M
2021-07-19 118.08 118.40 115.74 117.39 5.6M
2021-07-16 123.63 123.66 120.77 121.00 2.4M
2021-07-15 122.98 123.38 121.79 122.94 2.3M
2021-07-14 124.44 124.73 123.04 123.77 1.6M
2021-07-13 123.82 124.70 123.28 123.46 1.5M
2021-07-12 123.34 124.43 123.10 124.32 1.2M
2021-07-09 121.75 123.58 121.61 123.35 1.7M
2021-07-08 119.59 121.28 118.90 120.86 2.9M
2021-07-07 122.41 123.00 121.19 122.85 1.4M
2021-07-06 122.43 122.58 120.34 121.99 1.7M
2021-07-02 121.26 122.64 121.10 122.47 1.8M
2021-07-01 119.75 120.70 119.69 120.61 1.0M
2021-06-30 118.81 119.67 118.81 119.34 1.1M
2021-06-29 119.19 119.56 118.79 119.10 0.9M
2021-06-28 118.79 119.06 118.09 118.97 0.9M
2021-06-25 118.12 118.76 117.94 118.48 1.0M
2021-06-24 117.56 117.92 117.41 117.66 0.9M
2021-06-23 116.62 117.09 116.26 116.30 1.2M
2021-06-22 115.36 117.07 114.94 116.57 1.2M
2021-06-21 113.21 115.52 112.74 115.40 2.3M
2021-06-18 113.36 113.78 112.08 112.23 2.3M
2021-06-17 115.10 115.86 113.86 115.31 1.9M
2021-06-16 116.82 116.89 114.16 115.42 2.3M
2021-06-15 117.22 117.24 116.18 116.75 2.9M
2021-06-14 116.65 117.21 115.96 117.21 0.6M
2021-06-11 116.58 116.69 115.83 116.64 0.7M
2021-06-10 115.88 116.79 115.13 116.24 1.1M
2021-06-09 116.02 116.05 115.06 115.18 1.0M
2021-06-08 115.97 116.03 114.47 115.56 1.1M
2021-06-07 115.70 115.81 114.94 115.55 1.0M
2021-06-04 114.72 115.89 114.67 115.73 1.2M
2021-06-03 113.10 114.30 112.29 113.70 1.9M
2021-06-02 114.49 114.98 113.96 114.56 1.2M
2021-06-01 115.72 115.79 113.89 114.16 1.5M
2021-05-28 114.86 115.01 114.24 114.39 1.2M
2021-05-27 114.40 114.72 113.86 113.92 1.0M
2021-05-26 113.73 114.11 113.13 113.85 1.5M
2021-05-25 114.53 114.73 113.07 113.43 2.2M
2021-05-24 112.92 114.52 112.78 113.90 1.7M
2021-05-21 112.69 113.39 111.37 111.68 2.2M
2021-05-20 109.95 112.53 109.90 111.82 2.5M
2021-05-19 107.34 109.55 106.51 109.51 3.1M
2021-05-18 112.07 112.25 109.97 110.06 2.0M
2021-05-17 111.91 112.42 110.84 112.02 2.2M
2021-05-14 110.74 113.04 110.74 112.55 3.4M
2021-05-13 107.52 110.29 107.49 109.22 4.1M
2021-05-12 109.78 110.53 106.33 106.69 4.1M
2021-05-11 110.81 111.97 109.15 111.47 3.4M
2021-05-10 115.91 116.05 113.37 113.48 2.4M
2021-05-07 114.52 116.11 114.14 115.69 1.7M
2021-05-06 112.30 114.16 111.16 114.10 3.1M
2021-05-05 113.17 113.30 111.84 112.27 2.1M
2021-05-04 112.45 112.73 110.08 112.22 3.7M
2021-05-03 114.29 114.52 113.34 113.62 1.7M
2021-04-30 113.30 113.83 112.64 113.16 1.8M
2021-04-29 114.80 115.00 112.70 114.65 3.3M
2021-04-28 113.46 114.07 112.96 113.18 1.5M
2021-04-27 113.50 113.63 112.65 113.32 1.2M
2021-04-26 113.27 113.68 113.00 113.39 1.0M
2021-04-23 110.83 113.69 110.78 112.91 1.9M
2021-04-22 112.45 112.92 109.88 110.54 2.4M
2021-04-21 110.11 112.69 110.05 112.57 2.9M
2021-04-20 111.38 111.81 109.65 110.51 2.1M
2021-04-19 112.69 112.95 111.36 112.19 2.0M
2021-04-16 113.25 113.59 112.43 113.29 1.4M
2021-04-15 111.34 112.64 111.34 112.50 1.4M
2021-04-14 110.86 111.47 109.81 110.18 2.0M
2021-04-13 110.16 111.25 109.96 110.88 1.2M
2021-04-12 109.82 110.41 109.48 110.27 1.5M
2021-04-09 108.55 110.26 108.48 110.17 1.5M
2021-04-08 108.28 108.63 107.77 108.59 1.2M
2021-04-07 107.25 107.78 107.00 107.59 1.1M
2021-04-06 107.14 107.92 106.98 107.33 1.4M
2021-04-05 105.99 107.78 105.93 107.45 2.1M
2021-04-01 103.32 104.53 103.21 104.45 2.3M
2021-03-31 101.74 103.14 101.74 102.31 1.8M
2021-03-30 101.28 101.82 100.59 101.47 1.8M
2021-03-29 101.29 102.51 100.50 102.01 2.6M
2021-03-26 99.57 102.33 99.24 102.11 2.5M
2021-03-25 97.02 99.36 96.01 98.94 2.8M
2021-03-24 99.61 100.50 97.84 97.88 1.9M
2021-03-23 100.09 100.87 98.42 98.87 2.0M
2021-03-22 99.22 101.25 99.19 100.51 1.5M
2021-03-19 99.15 99.98 97.75 98.90 2.0M
2021-03-18 100.87 102.01 98.95 99.29 2.3M
2021-03-17 100.87 102.74 100.26 102.26 1.9M
2021-03-16 102.23 102.56 101.19 101.68 1.7M
2021-03-15 100.80 102.01 99.65 101.93 1.5M
2021-03-12 99.72 100.75 99.20 100.72 1.7M
2021-03-11 99.76 101.48 99.51 100.43 2.4M
2021-03-10 98.48 99.32 97.71 98.41 2.5M
2021-03-09 96.54 98.56 96.30 97.20 2.7M
2021-03-08 95.98 97.48 94.36 94.53 3.4M
2021-03-05 93.92 96.02 90.10 95.47 3.4M
2021-03-04 94.30 95.69 89.69 92.10 4.8M
2021-03-03 96.63 97.15 94.39 94.45 2.9M
2021-03-02 98.70 98.78 96.90 97.01 2.8M
2021-03-01 96.57 99.21 96.57 98.54 2.1M
2021-02-26 95.99 96.58 92.93 93.97 4.0M
2021-02-25 99.10 99.83 94.17 95.02 3.8M
2021-02-24 97.03 100.03 96.55 99.81 2.6M
2021-02-23 96.17 98.38 93.97 97.68 3.8M
2021-02-22 97.45 98.73 97.27 97.47 1.7M
2021-02-19 99.96 100.12 98.70 98.90 1.6M
2021-02-18 98.70 99.70 97.79 99.34 1.5M
2021-02-17 99.13 100.29 98.60 100.22 1.4M
2021-02-16 100.97 101.07 99.74 100.16 1.4M
2021-02-12 98.85 100.43 98.85 100.34 1.1M
2021-02-11 99.62 99.82 98.00 99.35 1.1M
2021-02-10 100.02 100.13 97.73 99.04 1.6M
2021-02-09 98.76 99.43 98.55 99.07 1.0M
2021-02-08 98.63 99.27 98.16 99.23 1.2M
2021-02-05 98.10 98.19 97.23 97.82 1.4M
2021-02-04 95.49 97.08 95.39 97.08 1.1M
2021-02-03 95.24 95.82 94.23 94.94 1.4M
2021-02-02 93.83 95.59 93.80 94.76 1.7M
2021-02-01 90.94 92.69 89.83 92.14 2.1M
2021-01-29 91.94 92.43 88.31 89.25 3.3M
2021-01-28 92.31 95.00 92.12 92.86 2.1M
2021-01-27 94.26 94.30 90.16 91.35 3.5M
2021-01-26 96.86 97.07 95.96 96.07 1.0M
2021-01-25 96.02 96.55 93.43 96.36 1.9M
2021-01-22 95.28 96.22 95.15 95.62 1.4M
2021-01-21 96.45 96.67 95.83 96.32 1.3M
2021-01-20 94.76 96.58 94.58 96.13 1.4M
2021-01-19 93.40 93.84 92.64 93.57 1.3M
2021-01-15 92.62 93.01 91.16 92.11 1.5M
2021-01-14 94.56 94.81 93.32 93.47 1.1M
2021-01-13 93.64 94.68 93.20 94.17 1.2M
2021-01-12 93.74 94.19 92.48 93.64 1.6M
2021-01-11 93.22 94.55 93.14 93.63 2.2M
2021-01-08 94.57 95.00 92.84 94.93 1.8M
2021-01-07 92.40 94.22 92.30 93.83 2.2M
2021-01-06 89.26 92.81 88.98 91.15 3.6M
2021-01-05 88.48 90.62 88.48 90.06 2.1M
2021-01-04 92.03 92.10 86.91 88.86 4.4M