ProShares Ultra Russell2000 (UWM)

UWM
🏛️ 미국 →
46.13
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 55.50 56.31 55.48 55.52 0.3M
2021-12-30 55.70 56.98 55.64 55.74 0.6M
2021-12-29 55.60 56.00 54.90 55.79 0.3M
2021-12-28 56.14 57.14 55.46 55.65 0.4M
2021-12-27 55.42 56.37 54.60 56.32 0.6M
2021-12-23 54.84 55.67 54.47 55.26 0.6M
2021-12-22 53.25 54.46 52.90 54.44 0.7M
2021-12-21 51.51 53.50 51.50 53.43 0.6M
2021-12-20 50.47 50.88 48.92 50.53 1.2M
2021-12-17 50.54 53.03 49.70 51.98 1.2M
2021-12-16 54.10 54.32 50.62 51.08 1.1M
2021-12-15 51.59 53.46 50.10 53.24 1.1M
2021-12-14 51.77 53.17 51.19 51.56 0.8M
2021-12-13 53.65 53.91 51.86 52.50 0.5M
2021-12-10 55.20 55.51 53.30 54.02 0.6M
2021-12-09 56.12 56.74 54.38 54.41 0.8M
2021-12-08 56.43 57.39 55.68 56.99 0.3M
2021-12-07 55.25 57.11 55.15 56.13 0.6M
2021-12-06 52.50 54.48 51.14 53.72 0.8M
2021-12-03 54.35 54.36 50.66 51.63 1.0M
2021-12-02 51.50 54.18 51.32 53.83 0.8M
2021-12-01 55.87 56.35 51.00 51.06 1.1M
2021-11-30 54.67 55.25 52.28 53.47 1.1M
2021-11-29 57.45 57.70 54.97 55.67 0.7M
2021-11-26 56.84 57.47 54.13 55.77 1.1M
2021-11-24 59.23 60.50 58.75 60.34 0.3M
2021-11-23 60.20 61.00 58.79 60.19 0.5M
2021-11-22 61.67 62.49 60.35 60.38 0.6M
2021-11-19 61.23 61.80 60.76 60.92 0.4M
2021-11-18 63.13 63.19 61.08 62.03 0.4M
2021-11-17 63.77 63.78 62.20 62.61 0.3M
2021-11-16 63.58 64.45 63.18 64.23 0.2M
2021-11-15 65.13 65.16 63.50 64.00 0.5M
2021-11-12 64.76 64.91 64.16 64.54 0.3M
2021-11-11 63.90 65.00 63.58 64.40 0.3M
2021-11-10 64.91 65.66 62.86 63.40 0.7M
2021-11-09 65.89 66.21 64.57 65.44 0.6M
2021-11-08 66.91 67.26 65.90 66.27 0.6M
2021-11-05 65.52 66.68 64.97 65.85 0.8M
2021-11-04 64.61 65.35 63.57 64.08 0.6M
2021-11-03 61.75 64.74 61.69 64.15 0.8M
2021-11-02 61.93 62.14 61.00 61.90 0.6M
2021-11-01 59.23 61.78 59.20 61.69 0.9M
2021-10-29 58.45 59.02 58.10 58.66 0.4M
2021-10-27 58.25 58.38 56.35 56.35 0.5M
2021-10-26 59.74 60.06 58.60 58.62 0.5M
2021-10-25 58.53 59.65 58.33 59.49 0.5M
2021-10-22 58.54 58.85 57.50 58.38 0.2M
2021-10-21 58.24 59.16 57.98 58.66 0.3M
2021-10-20 57.62 58.65 57.23 58.30 0.4M
2021-10-19 57.61 58.09 56.97 57.57 0.3M
2021-10-18 56.59 57.46 56.52 57.15 0.5M
2021-10-15 58.67 58.86 57.17 57.19 0.3M
2021-10-14 57.00 57.63 56.86 57.51 0.4M
2021-10-13 55.61 56.00 54.60 55.89 0.3M
2021-10-12 55.09 55.86 54.88 55.44 0.3M
2021-10-11 55.59 56.41 54.82 54.84 0.3M
2021-10-08 56.35 56.69 55.43 55.47 0.3M
2021-10-07 55.49 57.13 55.41 56.33 0.6M
2021-10-06 54.10 54.78 53.12 54.61 0.5M
2021-10-05 55.18 56.20 54.67 55.23 0.4M
2021-10-04 55.80 55.83 54.16 54.77 0.8M
2021-10-01 54.70 56.44 53.62 55.87 0.7M
2021-09-30 55.75 56.01 54.04 54.05 0.7M
2021-09-29 55.87 56.02 54.86 55.11 0.4M
2021-09-28 57.49 57.54 55.16 55.33 0.7M
2021-09-27 56.57 58.60 56.53 57.95 0.3M
2021-09-24 56.20 56.93 55.70 56.32 0.2M
2021-09-23 55.49 57.22 55.25 56.84 0.4M
2021-09-22 53.94 55.68 53.91 54.87 0.5M
2021-09-21 53.83 54.07 52.41 53.24 0.4M
2021-09-20 53.20 53.97 51.64 53.07 1.0M
2021-09-17 55.32 55.97 54.80 55.61 0.3M
2021-09-16 55.65 56.14 54.63 55.58 0.3M
2021-09-15 54.49 55.82 54.22 55.67 0.7M
2021-09-14 56.38 56.38 54.06 54.50 0.6M
2021-09-13 56.13 56.18 54.63 55.98 0.4M
2021-09-10 57.12 57.14 55.31 55.35 0.3M
2021-09-09 56.24 57.65 56.00 56.49 0.3M
2021-09-08 57.36 57.50 55.91 56.50 0.2M
2021-09-07 58.37 59.07 57.67 57.76 0.3M
2021-09-03 58.74 59.06 58.18 58.53 0.2M
2021-09-02 58.78 59.50 58.43 59.06 0.4M
2021-09-01 58.00 58.69 56.98 58.32 0.3M
2021-08-31 57.19 57.86 56.73 57.54 0.2M
2021-08-30 58.19 58.26 57.07 57.27 0.3M
2021-08-27 54.92 58.05 54.92 57.76 0.6M
2021-08-26 55.69 56.17 54.47 54.70 0.6M
2021-08-25 55.51 56.57 55.05 55.93 0.4M
2021-08-24 54.78 55.54 54.49 55.46 0.2M
2021-08-23 53.35 54.55 53.35 54.39 0.4M
2021-08-20 50.77 52.65 50.48 52.41 0.4M
2021-08-19 50.95 51.73 50.14 50.69 0.5M
2021-08-18 52.76 53.66 51.92 52.00 0.6M
2021-08-17 53.05 53.41 51.60 52.86 0.7M
2021-08-16 54.59 54.75 53.52 54.22 0.4M
2021-08-13 56.17 56.34 55.04 55.19 0.7M
2021-08-12 56.57 56.57 55.57 56.26 9.2M
2021-08-11 56.12 56.57 54.95 56.52 0.4M
2021-08-10 56.00 56.31 55.33 55.99 0.2M
2021-08-09 56.16 56.31 55.39 55.77 0.2M
2021-08-06 56.60 57.28 55.80 56.41 0.4M
2021-08-05 54.27 55.93 54.09 55.79 0.3M
2021-08-04 54.33 55.34 53.73 53.83 0.4M
2021-08-03 55.09 55.27 53.32 55.18 0.4M
2021-08-02 55.96 57.02 54.59 54.70 0.5M
2021-07-30 55.60 56.76 54.93 55.27 0.4M
2021-07-29 56.10 56.97 55.87 56.07 0.4M
2021-07-28 54.20 56.03 53.50 55.17 0.6M
2021-07-27 54.28 54.28 52.50 53.63 0.5M
2021-07-26 54.96 55.79 54.39 54.85 0.4M
2021-07-23 54.68 54.68 53.28 54.56 0.3M
2021-07-22 55.57 55.57 53.60 54.01 0.6M
2021-07-21 54.59 55.91 54.50 55.84 0.4M
2021-07-20 51.08 54.41 50.62 53.92 0.7M
2021-07-19 50.29 52.12 49.56 50.85 1.0M
2021-07-16 54.78 54.78 52.19 52.39 0.5M
2021-07-15 53.82 54.39 52.41 53.72 0.8M
2021-07-14 56.83 57.10 54.21 54.33 0.6M
2021-07-13 57.60 57.77 56.06 56.12 0.4M
2021-07-12 57.80 58.45 57.26 58.31 0.3M
2021-07-09 57.06 58.23 56.72 58.15 0.4M
2021-07-08 54.61 57.01 53.91 55.88 0.6M
2021-07-07 57.83 58.36 55.90 56.93 0.5M
2021-07-06 59.75 59.78 56.98 58.00 0.5M
2021-07-02 61.16 61.16 59.39 59.62 0.4M
2021-07-01 60.58 61.08 60.00 60.89 0.5M
2021-06-30 59.44 60.32 58.99 59.85 0.3M
2021-06-29 60.81 61.03 59.53 59.80 0.3M
2021-06-28 61.33 61.48 59.49 60.38 0.4M
2021-06-25 61.35 61.91 61.06 61.11 0.5M
2021-06-24 60.21 61.12 59.94 61.10 0.4M
2021-06-23 59.12 60.11 59.12 59.52 0.3M
2021-06-22 58.27 59.30 57.43 59.09 0.2M
2021-06-21 57.12 58.84 56.73 58.54 0.6M
2021-06-18 56.92 58.01 55.66 56.01 0.7M
2021-06-17 59.82 60.31 57.38 58.77 0.6M
2021-06-16 60.08 60.57 59.03 60.20 0.5M
2021-06-15 60.80 61.00 59.48 60.43 0.2M
2021-06-14 61.45 61.96 60.33 60.75 0.2M
2021-06-11 60.44 61.15 60.31 61.14 0.5M
2021-06-10 61.17 61.39 59.60 59.93 0.3M
2021-06-09 61.99 61.99 60.63 60.79 0.3M
2021-06-08 60.72 61.88 60.09 61.63 0.4M
2021-06-07 59.02 60.49 59.02 60.34 0.4M
2021-06-04 58.80 59.09 58.16 58.72 0.3M
2021-06-03 58.46 58.86 57.02 58.23 0.5M
2021-06-02 59.57 59.57 58.50 59.26 0.3M
2021-06-01 58.77 59.36 58.05 59.14 0.3M
2021-05-28 58.60 58.66 57.61 57.83 0.2M
2021-05-27 57.57 58.24 57.16 57.92 0.2M
2021-05-26 55.14 56.89 55.14 56.76 0.3M
2021-05-25 56.22 56.87 54.68 54.72 0.3M
2021-05-24 111.32 112.58 110.15 111.52 0.2M
2021-05-21 111.39 112.49 109.68 110.17 0.2M
2021-05-20 108.47 110.01 106.52 109.51 0.3M
2021-05-19 106.21 108.28 104.26 108.07 0.4M
2021-05-18 111.59 113.40 109.65 109.84 0.2M
2021-05-17 109.88 111.55 108.09 111.53 0.3M
2021-05-14 108.10 111.51 107.16 111.13 0.3M
2021-05-13 103.63 107.66 102.35 105.99 0.5M
2021-05-12 107.53 109.13 102.00 102.31 0.5M
2021-05-11 105.33 110.77 104.91 109.44 0.5M
2021-05-10 115.81 116.19 110.01 110.01 0.3M
2021-05-07 113.24 116.49 112.74 115.96 0.2M
2021-05-06 113.14 113.35 109.15 113.27 0.2M
2021-05-05 114.77 115.12 111.90 112.89 0.2M
2021-05-04 115.18 115.46 111.49 113.82 0.3M
2021-05-03 117.87 118.01 115.57 116.68 0.2M
2021-04-30 116.38 118.50 114.78 115.59 0.3M
2021-04-29 121.78 121.78 116.49 118.78 0.4M
2021-04-28 118.80 120.35 117.92 119.63 0.3M
2021-04-27 119.50 120.19 118.31 119.24 0.4M
2021-04-26 117.77 119.43 117.50 118.85 0.2M
2021-04-23 113.45 117.34 112.90 116.34 0.4M
2021-04-22 113.90 116.02 111.47 112.33 0.7M
2021-04-21 107.66 113.25 106.21 113.15 0.6M
2021-04-20 111.51 112.20 105.93 108.07 0.5M
2021-04-19 114.54 115.00 110.69 112.50 0.4M
2021-04-16 116.24 116.50 113.85 115.57 0.4M
2021-04-15 115.97 115.97 113.10 115.08 0.2M
2021-04-14 112.65 116.84 112.65 114.16 0.4M
2021-04-13 112.23 113.12 109.65 111.97 0.5M
2021-04-12 113.51 113.75 111.30 112.55 0.3M
2021-04-09 113.26 113.91 112.06 113.48 0.2M
2021-04-08 112.70 113.61 110.23 113.44 0.3M
2021-04-07 115.23 115.34 110.84 111.48 0.3M
2021-04-06 116.01 117.72 114.87 115.28 0.4M
2021-04-05 117.39 117.50 114.67 115.90 0.7M
2021-04-01 113.37 114.86 113.00 114.78 0.6M
2021-03-31 110.07 113.29 110.04 111.79 0.5M
2021-03-30 105.31 109.54 104.17 108.96 0.5M
2021-03-29 110.08 112.00 105.10 105.45 0.6M
2021-03-26 110.03 111.79 107.11 111.68 0.7M
2021-03-25 100.64 108.59 99.45 107.81 1.0M
2021-03-24 110.68 112.13 102.90 102.90 0.7M
2021-03-23 114.28 114.90 106.96 107.99 0.7M
2021-03-22 118.90 119.34 115.27 116.43 0.4M
2021-03-19 115.74 119.83 114.10 118.22 0.5M
2021-03-18 122.24 124.54 115.76 116.46 0.6M
2021-03-17 120.37 124.46 118.71 123.97 0.6M
2021-03-16 125.84 125.84 120.60 122.02 0.5M
2021-03-15 125.11 126.33 123.60 126.26 0.5M
2021-03-12 123.72 125.94 123.00 125.63 0.4M
2021-03-11 121.18 123.97 120.42 123.83 0.6M
2021-03-10 117.02 120.46 116.78 118.72 0.7M
2021-03-09 113.87 116.34 112.34 114.64 0.5M
2021-03-08 110.74 113.54 108.98 110.15 0.7M
2021-03-05 108.26 109.46 98.78 108.97 1.4M
2021-03-04 109.99 112.17 100.79 104.64 1.3M
2021-03-03 114.08 115.75 110.71 110.77 0.9M
2021-03-02 117.57 117.67 113.12 113.26 0.6M
2021-03-01 115.10 118.35 114.69 117.83 0.5M
2021-02-26 111.25 113.89 106.46 109.95 0.9M
2021-02-25 118.88 119.68 109.70 110.14 0.9M
2021-02-24 114.50 119.50 113.69 119.16 0.6M
2021-02-23 112.90 114.86 107.27 113.73 1.1M
2021-02-22 115.51 118.52 115.08 115.81 0.4M
2021-02-19 114.58 118.42 114.35 117.24 0.4M
2021-02-18 114.42 114.72 111.40 112.53 0.4M
2021-02-17 115.88 116.92 113.08 116.23 0.6M
2021-02-16 121.87 122.05 117.05 118.09 0.4M
2021-02-12 118.42 120.07 116.98 119.74 0.2M
2021-02-11 120.50 121.35 115.64 118.87 0.6M
2021-02-10 122.48 122.81 117.23 119.18 0.5M
2021-02-09 119.53 122.10 118.73 120.87 0.4M
2021-02-08 116.12 119.61 115.62 119.58 0.3M
2021-02-05 113.17 114.05 110.99 113.89 0.3M
2021-02-04 107.32 111.00 107.32 110.86 0.3M
2021-02-03 105.93 106.91 103.87 106.46 0.4M
2021-02-02 105.33 106.22 103.23 105.86 0.4M
2021-02-01 100.57 103.79 98.29 102.91 0.7M
2021-01-29 102.15 103.30 97.41 98.06 0.7M
2021-01-28 103.29 104.63 100.09 101.15 0.6M
2021-01-27 101.93 105.31 99.85 101.76 0.9M
2021-01-26 108.67 109.00 105.18 105.64 0.5M
2021-01-25 107.36 110.28 104.00 107.15 0.8M
2021-01-22 103.00 107.68 102.47 107.43 0.4M
2021-01-21 107.27 107.51 104.42 104.93 0.3M
2021-01-20 106.81 108.40 105.56 106.85 0.4M
2021-01-19 105.75 106.01 104.30 105.84 0.4M
2021-01-15 103.33 104.84 100.80 103.24 0.6M
2021-01-14 103.73 107.44 103.73 106.34 0.5M
2021-01-13 104.05 104.23 101.91 102.35 0.6M
2021-01-12 101.10 103.94 101.10 103.85 0.5M
2021-01-11 97.88 100.73 97.65 100.24 0.5M
2021-01-08 101.93 102.40 97.47 100.34 0.8M
2021-01-07 98.54 101.17 98.49 100.86 0.4M
2021-01-06 92.70 99.33 92.42 97.40 0.9M
2021-01-05 86.87 90.97 86.87 89.98 0.4M
2021-01-04 90.94 91.26 84.99 87.25 1.0M