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
2023-12-29 65.37 65.51 64.49 65.07 2.4M
2023-12-28 65.48 65.66 65.33 65.42 1.6M
2023-12-27 65.14 65.47 65.00 65.41 2.1M
2023-12-26 64.79 65.45 64.76 65.17 1.7M
2023-12-22 64.74 65.15 64.15 64.67 3.0M
2023-12-21 64.05 64.50 63.39 64.41 3.1M
2023-12-20 64.85 65.36 63.15 63.17 4.5M
2023-12-19 64.58 65.23 64.58 65.22 2.0M
2023-12-18 64.16 64.70 64.12 64.46 2.0M
2023-12-15 63.77 64.08 63.50 63.73 2.6M
2023-12-14 64.11 64.42 63.22 63.98 3.5M
2023-12-13 61.99 63.65 61.87 63.56 2.8M
2023-12-12 61.23 61.91 60.96 61.90 1.8M
2023-12-11 60.73 61.39 60.64 61.34 2.9M
2023-12-08 60.17 61.01 60.09 60.86 3.2M
2023-12-07 60.00 60.53 59.87 60.36 2.0M
2023-12-06 60.54 60.56 59.37 59.49 2.6M
2023-12-05 59.62 60.23 59.53 59.99 2.3M
2023-12-04 59.73 60.08 59.40 60.01 2.7M
2023-12-01 59.80 60.81 59.64 60.66 5.6M
2023-11-30 59.75 60.06 59.17 59.97 2.6M
2023-11-29 60.20 60.50 59.44 59.56 10.7M
2023-11-28 59.40 59.98 59.25 59.62 1.6M
2023-11-27 59.57 59.78 59.42 59.53 1.8M
2023-11-24 59.68 59.80 59.60 59.74 0.9M
2023-11-22 59.68 60.05 59.39 59.69 1.7M
2023-11-21 59.24 59.35 58.93 59.26 1.4M
2023-11-20 58.59 59.77 58.58 59.55 1.7M
2023-11-17 58.52 58.82 58.28 58.66 1.3M
2023-11-16 58.28 58.59 57.97 58.52 2.2M
2023-11-15 58.52 58.85 58.19 58.42 2.7M
2023-11-14 57.58 58.51 57.51 58.16 3.5M
2023-11-13 55.77 56.30 55.57 56.02 2.6M
2023-11-10 54.95 56.20 54.58 56.14 4.6M
2023-11-09 55.61 55.61 54.33 54.43 2.9M
2023-11-08 55.40 55.55 54.73 55.32 1.9M
2023-11-07 54.94 55.43 54.67 55.24 2.6M
2023-11-06 54.90 55.07 54.45 54.95 2.8M
2023-11-03 54.33 55.11 54.30 54.71 3.9M
2023-11-02 52.74 53.78 52.73 53.76 6.6M
2023-11-01 50.92 51.98 50.81 51.77 5.7M
2023-10-31 50.22 50.79 49.76 50.71 2.7M
2023-10-30 49.59 50.36 49.29 50.11 4.0M
2023-10-27 49.75 49.86 48.59 48.93 6.0M
2023-10-26 50.36 50.54 49.15 49.41 5.5M
2023-10-25 51.71 51.71 50.51 50.65 4.1M
2023-10-24 51.90 52.43 51.43 52.14 3.6M
2023-10-23 51.15 52.36 50.73 51.38 8.7M
2023-10-20 52.72 52.89 51.54 51.57 5.7M
2023-10-19 54.00 54.47 52.70 52.86 7.5M
2023-10-18 54.86 55.12 53.58 53.88 4.1M
2023-10-17 54.52 55.88 54.44 55.35 3.4M
2023-10-16 54.78 55.63 54.74 55.37 3.4M
2023-10-13 55.18 55.48 53.82 54.25 3.1M
2023-10-12 55.63 55.72 54.17 54.81 3.7M
2023-10-11 55.34 55.56 54.69 55.49 2.7M
2023-10-10 54.66 55.72 54.55 55.02 7.3M
2023-10-09 53.32 54.65 53.18 54.48 7.5M
2023-10-06 51.94 54.20 51.60 53.80 5.3M
2023-10-05 52.54 52.78 51.75 52.58 3.1M
2023-10-04 52.00 52.83 51.64 52.66 20.6M
2023-10-03 52.76 53.16 51.55 51.93 4.2M
2023-10-02 53.15 53.66 52.64 53.35 3.9M
2023-09-29 54.45 54.49 53.01 53.38 4.7M
2023-09-28 52.92 54.09 52.76 53.68 4.4M
2023-09-27 53.33 53.49 52.15 53.09 5.1M
2023-09-26 53.86 54.05 52.83 53.05 3.7M
2023-09-25 53.88 54.68 53.79 54.66 5.5M
2023-09-22 54.71 55.13 54.11 54.22 2.7M
2023-09-21 55.59 55.65 54.44 54.51 3.7M
2023-09-20 57.77 57.87 56.32 56.34 2.6M
2023-09-19 57.44 57.59 56.73 57.46 2.2M
2023-09-18 57.54 58.04 57.42 57.70 1.9M
2023-09-15 58.63 58.71 57.52 57.63 3.3M
2023-09-14 58.75 59.26 58.39 59.07 2.1M
2023-09-13 58.01 58.40 57.73 58.11 1.6M
2023-09-12 58.21 58.63 57.82 57.97 1.6M
2023-09-11 58.56 58.71 58.13 58.63 1.8M
2023-09-08 57.72 58.28 57.62 57.89 2.2M
2023-09-07 57.27 57.89 57.17 57.72 2.3M
2023-09-06 58.68 58.70 57.47 58.09 4.6M
2023-09-05 59.32 59.38 58.89 58.91 1.3M
2023-09-01 59.94 60.09 59.05 59.44 1.6M
2023-08-31 59.58 59.87 59.18 59.21 3.4M
2023-08-30 59.03 59.61 58.85 59.43 2.5M
2023-08-29 57.27 59.03 57.23 58.97 2.9M
2023-08-28 57.18 57.48 56.82 57.32 2.7M
2023-08-25 56.26 56.94 55.34 56.60 6.6M
2023-08-24 57.85 57.99 55.82 55.85 4.7M
2023-08-23 56.47 57.61 56.45 57.44 3.8M
2023-08-22 57.00 57.00 56.07 56.21 2.8M
2023-08-21 56.08 56.72 55.50 56.54 2.2M
2023-08-18 55.01 56.09 54.92 55.79 3.4M
2023-08-17 57.01 57.09 55.63 55.75 5.2M
2023-08-16 57.39 57.85 56.64 56.64 3.1M
2023-08-15 58.39 58.51 57.38 57.55 5.2M
2023-08-14 58.01 58.92 57.93 58.92 2.2M
2023-08-11 57.85 58.55 57.68 58.28 3.9M
2023-08-10 58.94 59.88 58.04 58.37 4.2M
2023-08-09 59.22 59.25 58.14 58.35 2.0M
2023-08-08 58.96 59.27 58.23 59.16 3.2M
2023-08-07 59.15 59.72 58.97 59.68 2.3M
2023-08-04 59.69 60.28 58.53 58.69 3.8M
2023-08-03 59.00 59.73 58.83 59.21 2.9M
2023-08-02 60.41 60.50 59.38 59.62 2.8M
2023-08-01 61.24 61.51 61.05 61.29 1.7M
2023-07-31 61.57 61.77 61.22 61.69 2.4M
2023-07-28 61.19 61.67 60.96 61.43 2.3M
2023-07-27 62.06 62.14 60.04 60.29 3.1M
2023-07-26 60.87 61.51 60.56 61.13 2.8M
2023-07-25 60.70 61.46 60.70 61.13 1.8M
2023-07-24 60.56 61.01 60.42 60.79 2.1M
2023-07-21 60.73 60.79 60.27 60.28 2.0M
2023-07-20 60.80 61.06 60.09 60.27 5.6M
2023-07-19 61.08 61.45 60.91 61.09 2.2M
2023-07-18 59.88 61.03 59.77 60.84 2.8M
2023-07-17 59.50 60.27 59.50 59.97 2.4M
2023-07-14 59.91 60.14 59.37 59.57 2.9M
2023-07-13 59.20 59.88 59.12 59.64 2.3M
2023-07-12 58.89 59.14 58.48 58.78 5.0M
2023-07-11 57.32 57.98 57.06 57.86 2.3M
2023-07-10 56.74 57.18 56.59 57.13 2.7M
2023-07-07 56.86 57.92 56.79 56.86 4.2M
2023-07-06 57.07 57.26 56.46 57.15 4.5M
2023-07-05 57.77 58.29 57.75 58.08 2.3M
2023-07-03 58.04 58.35 57.97 58.30 1.6M
2023-06-30 57.67 58.41 57.61 58.15 8.8M
2023-06-29 56.28 56.87 56.18 56.83 3.3M
2023-06-28 56.08 56.68 55.90 56.44 3.0M
2023-06-27 55.40 56.53 55.27 56.38 3.2M
2023-06-26 55.48 55.98 55.10 55.17 3.6M
2023-06-23 55.56 56.11 55.44 55.62 2.4M
2023-06-22 55.84 56.52 55.75 56.51 2.3M
2023-06-21 56.43 56.65 55.98 56.11 2.8M
2023-06-20 56.79 57.02 56.16 56.74 2.4M
2023-06-16 58.26 58.29 57.20 57.30 3.6M
2023-06-15 56.12 58.06 56.09 57.72 5.9M
2023-06-14 56.33 56.84 55.45 56.37 3.3M
2023-06-13 55.89 56.41 55.73 56.23 3.1M
2023-06-12 54.80 55.53 54.60 55.53 2.2M
2023-06-09 54.54 55.06 54.27 54.53 2.7M
2023-06-08 53.72 54.47 53.51 54.37 4.5M
2023-06-07 54.21 54.51 53.62 53.75 3.9M
2023-06-06 53.75 54.25 53.60 54.12 3.2M
2023-06-05 54.18 54.51 53.69 53.87 3.4M
2023-06-02 53.25 54.30 53.11 54.13 5.0M
2023-06-01 51.66 52.86 51.35 52.58 3.3M
2023-05-31 51.71 51.96 51.23 51.64 4.0M
2023-05-30 52.68 52.82 51.87 52.20 4.2M
2023-05-26 51.01 52.38 51.01 52.19 5.1M
2023-05-25 50.89 51.25 50.34 50.89 3.3M
2023-05-24 50.37 50.47 49.75 50.04 7.2M
2023-05-23 51.52 51.79 50.69 50.81 4.5M
2023-05-22 51.96 52.38 51.62 51.95 3.8M
2023-05-19 52.34 52.46 51.63 51.94 4.4M
2023-05-18 51.04 52.21 50.98 52.11 5.8M
2023-05-17 50.43 51.30 50.03 51.14 4.9M
2023-05-16 50.33 50.56 49.93 49.95 2.5M
2023-05-15 50.44 50.72 49.94 50.61 2.5M
2023-05-12 50.75 50.78 49.67 50.28 3.3M
2023-05-11 50.38 50.49 49.90 50.44 3.3M
2023-05-10 50.90 51.04 49.65 50.64 4.2M
2023-05-09 50.20 50.45 50.11 50.19 1.6M
2023-05-08 50.67 50.74 50.26 50.63 2.3M
2023-05-05 49.71 50.87 49.65 50.60 4.2M
2023-05-04 49.22 49.31 48.47 48.81 5.2M
2023-05-03 50.37 50.97 49.48 49.53 4.6M
2023-05-02 51.20 51.21 49.48 50.23 5.4M
2023-05-01 51.37 51.92 51.33 51.40 7.0M
2023-04-28 50.43 51.51 50.41 51.49 3.5M
2023-04-27 49.36 50.71 49.30 50.66 8.8M
2023-04-26 49.32 49.58 48.60 48.75 3.9M
2023-04-25 50.27 50.41 49.16 49.16 10.6M
2023-04-24 50.62 50.89 50.29 50.79 4.0M
2023-04-21 50.70 50.81 50.19 50.68 3.2M
2023-04-20 50.46 51.07 50.23 50.64 6.3M
2023-04-19 50.74 51.44 50.73 51.23 2.3M
2023-04-18 51.60 51.61 50.88 51.25 3.2M
2023-04-17 50.80 51.21 50.48 51.20 3.6M
2023-04-14 50.93 51.47 50.22 50.84 3.9M
2023-04-13 50.06 51.17 49.92 51.08 3.2M
2023-04-12 50.71 50.78 49.64 49.81 4.3M
2023-04-11 50.32 50.55 50.01 50.21 1.9M
2023-04-10 49.42 50.20 49.29 50.19 2.6M
2023-04-06 49.50 50.16 49.24 50.08 3.3M
2023-04-05 49.80 49.98 49.29 49.72 4.3M
2023-04-04 50.73 50.80 49.66 50.03 4.5M
2023-04-03 50.06 50.67 49.96 50.57 3.6M
2023-03-31 49.07 50.27 49.04 50.20 4.4M
2023-03-30 48.93 48.99 48.37 48.83 3.2M
2023-03-29 47.94 48.36 47.67 48.30 3.4M
2023-03-28 46.95 47.14 46.48 46.96 3.3M
2023-03-27 47.56 47.72 46.94 47.17 3.8M
2023-03-24 46.06 47.00 45.50 46.98 4.8M
2023-03-23 46.84 47.82 45.73 46.38 6.1M
2023-03-22 47.75 48.64 46.15 46.17 8.6M
2023-03-21 47.41 47.97 47.01 47.79 14.6M
2023-03-20 45.87 46.68 45.73 46.57 6.1M
2023-03-17 46.47 46.75 45.37 45.74 8.6M
2023-03-16 44.66 46.88 44.53 46.78 8.6M
2023-03-15 44.43 45.29 43.95 45.27 13.0M
2023-03-14 45.55 46.22 44.74 45.83 9.3M
2023-03-13 43.52 45.53 43.29 44.33 11.4M
2023-03-10 45.66 46.20 44.14 44.50 17.8M
2023-03-09 47.79 48.21 45.59 45.84 6.3M
2023-03-08 47.50 47.81 47.07 47.62 4.0M
2023-03-07 48.96 49.02 47.32 47.48 5.5M
2023-03-06 49.13 49.71 48.89 48.98 4.6M
2023-03-03 47.86 49.00 47.70 48.93 4.9M
2023-03-02 46.19 47.62 46.11 47.42 6.2M
2023-03-01 46.87 47.17 46.38 46.73 6.1M
2023-02-28 47.31 47.79 47.05 47.07 5.5M
2023-02-27 47.94 48.29 47.20 47.42 4.9M
2023-02-24 46.88 47.33 46.48 47.12 6.2M
2023-02-23 48.37 48.52 47.11 48.18 6.0M
2023-02-22 47.90 48.31 47.32 47.72 5.2M
2023-02-21 48.79 49.06 47.75 47.83 4.3M
2023-02-17 49.53 49.89 49.04 49.84 4.0M
2023-02-16 50.20 51.24 50.07 50.11 4.8M
2023-02-15 50.66 51.57 50.44 51.57 2.6M
2023-02-14 50.89 51.82 50.20 51.24 5.0M
2023-02-13 50.29 51.31 50.17 51.29 2.3M
2023-02-10 49.56 50.21 49.38 50.11 3.6M
2023-02-09 51.70 51.74 49.57 49.90 3.7M
2023-02-08 51.42 51.77 50.62 50.82 3.4M
2023-02-07 50.38 52.27 50.06 51.97 6.2M
2023-02-06 50.63 50.98 50.20 50.63 3.8M
2023-02-03 51.08 52.43 50.95 51.28 5.7M
2023-02-02 51.90 52.75 51.42 52.39 6.8M
2023-02-01 49.55 51.63 48.85 50.94 6.1M
2023-01-31 48.56 49.88 48.50 49.88 5.4M
2023-01-30 48.98 49.57 48.38 48.46 3.5M
2023-01-27 49.23 50.31 49.17 49.72 5.4M
2023-01-26 49.10 49.53 48.35 49.50 4.5M
2023-01-25 47.38 48.53 46.82 48.47 6.9M
2023-01-24 48.12 48.66 47.81 48.40 4.8M
2023-01-23 47.60 49.02 47.37 48.51 4.8M
2023-01-20 46.05 47.44 45.65 47.41 3.6M
2023-01-19 45.87 46.28 45.38 45.72 6.3M
2023-01-18 48.23 48.48 46.36 46.44 5.0M
2023-01-17 48.14 48.52 47.76 47.94 3.0M
2023-01-13 46.95 48.26 46.88 48.13 4.3M
2023-01-12 47.67 48.11 46.65 47.75 6.4M
2023-01-11 46.65 47.45 46.46 47.42 3.4M
2023-01-10 45.49 46.29 45.26 46.29 4.2M
2023-01-09 46.23 47.01 45.59 45.65 4.2M
2023-01-06 44.44 45.97 43.72 45.69 6.1M
2023-01-05 44.25 44.27 43.57 43.70 4.8M
2023-01-04 44.63 45.24 43.89 44.75 5.3M
2023-01-03 44.90 45.38 43.39 44.05 6.6M