ProShares UltraShort Russell2000 (TWM)

TWM
🏛️ 미국 →
33.98
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 12.95 12.96 12.77 12.94 1.4M
2021-12-30 12.92 12.92 12.62 12.90 2.3M
2021-12-29 12.94 13.10 12.84 12.90 2.1M
2021-12-28 12.80 12.97 12.60 12.92 1.3M
2021-12-27 12.99 13.18 12.76 12.76 1.5M
2021-12-23 13.14 13.22 12.92 13.02 2.4M
2021-12-22 13.53 13.61 13.22 13.22 2.4M
2021-12-21 14.02 14.04 13.47 13.50 3.7M
2021-12-20 14.30 14.74 14.22 14.30 5.7M
2021-12-17 14.34 14.56 13.64 13.87 5.7M
2021-12-16 13.42 14.30 13.35 14.19 6.0M
2021-12-15 14.09 14.49 13.56 13.61 7.2M
2021-12-14 14.02 14.20 13.66 14.08 2.7M
2021-12-13 13.55 14.00 13.48 13.82 3.4M
2021-12-10 13.19 13.64 13.10 13.45 2.8M
2021-12-09 12.99 13.38 12.88 13.37 2.0M
2021-12-08 12.94 13.10 12.70 12.79 2.6M
2021-12-07 13.20 13.24 12.74 12.98 2.9M
2021-12-06 13.93 14.32 13.39 13.61 2.8M
2021-12-03 13.48 14.43 13.48 14.18 5.2M
2021-12-02 14.30 14.34 13.53 13.62 4.3M
2021-12-01 13.20 14.42 13.06 14.42 3.7M
2021-11-30 13.52 14.08 13.37 13.80 3.9M
2021-11-29 12.85 13.44 12.79 13.26 2.6M
2021-11-26 13.01 13.59 12.90 13.23 4.3M
2021-11-24 12.56 12.64 12.28 12.33 1.8M
2021-11-23 12.34 12.64 12.18 12.34 1.5M
2021-11-22 12.06 12.32 11.89 12.32 2.1M
2021-11-19 12.17 12.24 12.04 12.20 1.1M
2021-11-18 11.78 12.18 11.77 11.98 1.1M
2021-11-17 11.69 11.96 11.68 11.88 0.8M
2021-11-16 11.72 11.78 11.56 11.59 0.9M
2021-11-15 11.43 11.73 11.43 11.64 0.7M
2021-11-12 11.49 11.61 11.48 11.54 0.8M
2021-11-11 11.67 11.72 11.45 11.56 1.1M
2021-11-10 11.51 11.85 11.36 11.77 1.6M
2021-11-09 11.33 11.55 11.27 11.39 1.5M
2021-11-08 11.16 11.32 11.10 11.27 1.3M
2021-11-05 11.41 11.49 11.19 11.34 1.7M
2021-11-04 11.55 11.75 11.43 11.67 2.0M
2021-11-03 12.12 12.14 11.53 11.64 2.3M
2021-11-02 12.08 12.26 12.05 12.08 1.2M
2021-11-01 12.67 12.70 12.12 12.13 1.5M
2021-10-29 12.85 12.93 12.72 12.79 1.1M
2021-10-27 12.93 13.34 12.91 13.33 1.7M
2021-10-26 12.62 12.86 12.55 12.86 2.5M
2021-10-25 12.86 12.93 12.62 12.66 1.4M
2021-10-22 12.89 13.10 12.80 12.91 1.1M
2021-10-21 12.95 13.00 12.74 12.86 1.2M
2021-10-20 13.09 13.17 12.85 12.92 1.5M
2021-10-19 13.07 13.24 12.98 13.10 1.0M
2021-10-18 13.32 13.34 13.12 13.18 2.1M
2021-10-15 12.87 13.19 12.80 13.19 1.8M
2021-10-14 13.25 13.28 13.09 13.10 1.5M
2021-10-13 13.60 13.83 13.49 13.50 1.9M
2021-10-12 13.70 13.76 13.51 13.62 1.8M
2021-10-11 13.60 13.78 13.38 13.77 1.3M
2021-10-08 13.42 13.63 13.33 13.62 1.7M
2021-10-07 13.63 13.66 13.21 13.43 2.3M
2021-10-06 14.00 14.24 13.81 13.86 3.0M
2021-10-05 13.73 13.85 13.46 13.70 1.5M
2021-10-04 13.57 13.97 13.57 13.81 2.6M
2021-10-01 13.86 14.14 13.41 13.55 2.2M
2021-09-30 13.60 14.03 13.55 14.01 2.2M
2021-09-29 13.58 13.85 13.55 13.77 2.1M
2021-09-28 13.23 13.76 13.21 13.71 2.7M
2021-09-27 13.45 13.46 12.97 13.14 2.2M
2021-09-24 13.55 13.67 13.38 13.51 1.4M
2021-09-23 13.75 13.81 13.30 13.39 1.9M
2021-09-22 14.14 14.14 13.68 13.89 2.8M
2021-09-21 14.19 14.57 14.11 14.32 2.7M
2021-09-20 14.34 14.74 14.17 14.40 4.8M
2021-09-17 13.82 13.96 13.66 13.75 1.9M
2021-09-16 13.75 14.01 13.63 13.76 1.5M
2021-09-15 14.06 14.12 13.70 13.74 2.6M
2021-09-14 13.58 14.16 13.58 14.06 2.4M
2021-09-13 13.67 14.02 13.64 13.69 2.6M
2021-09-10 13.43 13.87 13.42 13.87 1.6M
2021-09-09 13.62 13.70 13.30 13.58 1.8M
2021-09-08 13.39 13.73 13.35 13.58 1.5M
2021-09-07 13.15 13.31 12.99 13.30 1.0M
2021-09-03 13.08 13.20 13.00 13.11 1.0M
2021-09-02 13.08 13.16 12.90 13.00 1.1M
2021-09-01 13.25 13.48 13.09 13.17 1.4M
2021-08-31 13.46 13.54 13.27 13.35 1.1M
2021-08-30 13.21 13.47 13.19 13.41 1.1M
2021-08-27 14.04 14.05 13.23 13.30 2.1M
2021-08-26 13.85 14.16 13.74 14.10 1.7M
2021-08-25 13.92 14.02 13.64 13.80 1.1M
2021-08-24 14.10 14.17 13.89 13.91 1.7M
2021-08-23 14.50 14.50 14.14 14.18 2.2M
2021-08-20 15.26 15.34 14.69 14.76 2.3M
2021-08-19 15.21 15.44 14.98 15.26 3.5M
2021-08-18 14.69 14.93 14.44 14.91 3.0M
2021-08-17 14.61 15.01 14.53 14.65 3.1M
2021-08-16 14.22 14.48 14.17 14.31 1.8M
2021-08-13 13.82 14.10 13.79 14.05 1.1M
2021-08-12 13.72 13.97 13.72 13.81 1.3M
2021-08-11 13.81 14.13 13.72 13.72 1.5M
2021-08-10 13.86 14.04 13.80 13.86 1.1M
2021-08-09 13.84 14.04 13.80 13.92 1.5M
2021-08-06 13.72 13.93 13.56 13.77 1.3M
2021-08-05 14.35 14.39 13.90 13.93 1.3M
2021-08-04 14.33 14.50 14.08 14.46 2.9M
2021-08-03 14.14 14.60 14.09 14.11 1.6M
2021-08-02 13.93 14.27 13.65 14.23 2.0M
2021-07-30 14.02 14.19 13.73 14.10 1.7M
2021-07-29 13.89 13.96 13.67 13.90 1.8M
2021-07-28 14.39 14.59 13.90 14.12 1.8M
2021-07-27 14.39 14.85 14.37 14.57 2.1M
2021-07-26 14.21 14.36 13.99 14.22 1.2M
2021-07-23 14.26 14.66 14.26 14.31 1.4M
2021-07-22 14.09 14.57 14.09 14.45 1.7M
2021-07-21 14.36 14.36 13.99 13.99 1.7M
2021-07-20 15.38 15.53 14.38 14.52 3.2M
2021-07-19 15.62 15.84 15.09 15.47 5.0M
2021-07-16 14.37 15.08 14.35 15.03 2.2M
2021-07-15 14.64 15.02 14.47 14.65 2.1M
2021-07-14 13.88 14.53 13.81 14.50 1.5M
2021-07-13 13.70 14.07 13.65 14.06 1.6M
2021-07-12 13.66 13.79 13.52 13.55 0.9M
2021-07-09 13.85 13.96 13.57 13.57 1.2M
2021-07-08 14.48 14.65 13.89 14.16 3.4M
2021-07-07 13.72 14.15 13.57 13.91 1.8M
2021-07-06 13.28 13.90 13.26 13.65 1.2M
2021-07-02 12.95 13.36 12.95 13.30 1.4M
2021-07-01 13.12 13.23 12.99 13.03 1.4M
2021-06-30 13.35 13.46 13.16 13.26 1.1M
2021-06-29 13.04 13.34 13.01 13.27 1.1M
2021-06-28 12.94 13.33 12.92 13.15 0.8M
2021-06-25 12.94 13.00 12.82 12.99 1.0M
2021-06-24 13.21 13.27 12.99 12.99 0.7M
2021-06-23 13.44 13.44 13.22 13.37 0.9M
2021-06-22 13.64 13.83 13.40 13.45 0.8M
2021-06-21 13.93 14.05 13.51 13.57 1.0M
2021-06-18 14.00 14.31 13.76 14.22 2.0M
2021-06-17 13.36 13.90 13.24 13.57 1.5M
2021-06-16 13.30 13.53 13.19 13.29 2.2M
2021-06-15 13.13 13.44 13.10 13.21 0.9M
2021-06-14 13.01 13.25 12.89 13.15 0.5M
2021-06-11 13.21 13.26 13.06 13.06 0.8M
2021-06-10 13.09 13.42 13.03 13.34 1.5M
2021-06-09 12.90 13.20 12.90 13.17 1.1M
2021-06-08 13.17 13.33 12.93 12.98 1.7M
2021-06-07 13.58 13.58 13.24 13.26 1.2M
2021-06-04 13.64 13.78 13.57 13.64 1.1M
2021-06-03 13.70 14.04 13.62 13.77 1.6M
2021-06-02 13.45 13.71 13.45 13.52 1.1M
2021-06-01 13.65 13.82 13.50 13.56 1.2M
2021-05-28 13.70 13.94 13.68 13.88 0.8M
2021-05-27 13.94 14.05 13.78 13.86 1.4M
2021-05-26 14.58 14.58 14.12 14.13 1.3M
2021-05-25 14.31 14.72 14.13 14.70 1.1M
2021-05-24 14.45 14.62 14.29 14.42 0.9M
2021-05-21 14.43 14.67 14.30 14.61 1.1M
2021-05-20 14.84 15.11 14.64 14.70 1.5M
2021-05-19 15.15 15.42 14.87 14.89 3.6M
2021-05-18 14.45 14.69 14.21 14.67 1.8M
2021-05-17 14.67 14.90 14.45 14.45 1.8M
2021-05-14 14.94 15.07 14.45 14.50 2.6M
2021-05-13 15.59 15.83 14.99 15.23 4.6M
2021-05-12 15.12 15.86 14.89 15.82 4.5M
2021-05-11 15.41 15.47 14.67 14.85 3.8M
2021-05-10 14.08 14.77 14.02 14.77 2.1M
2021-05-07 14.42 14.47 13.99 14.05 1.8M
2021-05-06 14.42 14.92 14.39 14.39 2.1M
2021-05-05 14.20 14.57 14.17 14.45 1.6M
2021-05-04 14.18 14.62 14.15 14.34 2.2M
2021-05-03 13.86 14.14 13.82 13.99 1.2M
2021-04-30 14.03 14.23 13.79 14.14 1.5M
2021-04-29 13.43 14.02 13.42 13.75 1.8M
2021-04-28 13.77 13.87 13.58 13.66 1.1M
2021-04-27 13.67 13.83 13.60 13.71 1.7M
2021-04-26 13.90 13.91 13.69 13.76 1.7M
2021-04-23 14.43 14.54 13.93 14.06 1.7M
2021-04-22 14.39 14.70 14.11 14.58 2.7M
2021-04-21 15.24 15.46 14.46 14.48 2.2M
2021-04-20 14.76 15.47 14.67 15.22 2.9M
2021-04-19 14.38 14.84 14.31 14.63 1.9M
2021-04-16 14.16 14.46 14.13 14.24 1.1M
2021-04-15 14.19 14.57 14.19 14.32 1.3M
2021-04-14 14.61 14.61 14.07 14.42 2.3M
2021-04-13 14.69 15.02 14.54 14.72 1.6M
2021-04-12 14.52 14.81 14.49 14.64 1.0M
2021-04-09 14.56 14.71 14.47 14.53 1.3M
2021-04-08 14.62 14.96 14.51 14.54 1.6M
2021-04-07 14.33 14.88 14.32 14.80 1.8M
2021-04-06 14.25 14.38 14.03 14.33 1.8M
2021-04-05 14.05 14.42 14.05 14.24 1.7M
2021-04-01 14.59 14.63 14.39 14.39 1.9M
2021-03-31 15.01 15.06 14.58 14.79 2.9M
2021-03-30 15.74 15.91 15.09 15.17 3.6M
2021-03-29 15.11 15.77 14.84 15.73 4.1M
2021-03-26 15.13 15.54 14.87 14.88 3.1M
2021-03-25 16.56 16.76 15.31 15.44 6.7M
2021-03-24 15.10 16.21 14.90 16.20 4.2M
2021-03-23 14.70 15.63 14.63 15.49 2.6M
2021-03-22 14.13 14.58 14.09 14.43 2.3M
2021-03-19 14.53 14.75 14.03 14.23 2.8M
2021-03-18 13.82 14.52 13.56 14.44 2.1M
2021-03-17 14.04 14.22 13.57 13.63 2.9M
2021-03-16 13.44 14.00 13.44 13.84 1.6M
2021-03-15 13.51 13.68 13.38 13.38 1.0M
2021-03-12 13.67 13.75 13.43 13.48 1.9M
2021-03-11 14.00 14.09 13.65 13.66 1.5M
2021-03-10 14.51 14.56 14.06 14.30 4.9M
2021-03-09 14.94 15.14 14.58 14.83 3.4M
2021-03-08 15.35 15.61 14.95 15.45 5.1M
2021-03-05 15.74 17.21 15.54 15.61 9.3M
2021-03-04 15.55 16.83 15.25 16.29 9.7M
2021-03-03 15.01 15.44 14.76 15.43 2.8M
2021-03-02 14.59 15.12 14.57 15.12 2.2M
2021-03-01 14.90 14.99 14.46 14.55 2.6M
2021-02-26 15.49 16.16 15.10 15.64 6.1M
2021-02-25 14.56 15.69 14.47 15.64 6.7M
2021-02-24 15.17 15.27 14.48 14.53 3.2M
2021-02-23 15.37 16.10 15.10 15.26 6.3M
2021-02-22 15.04 15.10 14.66 15.00 2.6M
2021-02-19 15.18 15.23 14.66 14.82 2.4M
2021-02-18 15.23 15.61 15.18 15.46 2.4M
2021-02-17 15.03 15.39 14.91 14.98 3.1M
2021-02-16 14.33 14.90 14.29 14.77 2.1M
2021-02-12 14.80 14.92 14.52 14.59 1.5M
2021-02-11 14.49 15.08 14.37 14.68 4.0M
2021-02-10 14.24 14.88 14.20 14.65 3.4M
2021-02-09 14.60 14.71 14.29 14.44 1.8M
2021-02-08 15.06 15.12 14.59 14.60 1.8M
2021-02-05 15.49 15.79 15.35 15.38 1.3M
2021-02-04 16.37 16.37 15.78 15.81 3.0M
2021-02-03 16.56 16.88 16.40 16.50 1.6M
2021-02-02 16.67 17.02 16.52 16.59 2.1M
2021-02-01 17.50 17.92 16.91 17.07 4.1M
2021-01-29 17.25 18.08 17.06 17.97 5.9M
2021-01-28 17.05 17.61 16.85 17.44 3.5M
2021-01-27 17.31 17.65 16.77 17.33 6.3M
2021-01-26 16.24 16.79 16.20 16.72 2.0M
2021-01-25 16.45 16.97 16.01 16.50 4.0M
2021-01-22 17.18 17.25 16.41 16.46 2.0M
2021-01-21 16.47 16.93 16.46 16.85 1.2M
2021-01-20 4.15 4.20 4.08 4.13 3.1M
2021-01-19 4.18 4.25 4.17 4.18 2.9M
2021-01-15 4.28 4.39 4.22 4.29 8.2M
2021-01-14 4.28 4.28 4.12 4.17 4.0M
2021-01-13 4.27 4.36 4.26 4.35 4.0M
2021-01-12 4.39 4.40 4.27 4.27 3.9M
2021-01-11 4.55 4.55 4.42 4.43 3.0M
2021-01-08 4.36 4.56 4.34 4.44 3.7M
2021-01-07 4.52 4.52 4.40 4.41 2.3M
2021-01-06 4.84 4.85 4.47 4.57 5.9M
2021-01-05 5.17 5.17 4.92 4.99 3.4M
2021-01-04 4.95 5.27 4.92 5.14 5.4M