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
2022-12-30 30.75 31.28 30.52 31.14 0.5M
2022-12-29 30.22 31.45 30.12 31.35 0.6M
2022-12-28 30.79 31.11 29.78 29.86 0.6M
2022-12-27 31.19 31.28 30.60 30.78 0.3M
2022-12-23 30.90 31.25 30.50 31.25 0.6M
2022-12-22 31.23 31.27 29.90 30.98 0.7M
2022-12-21 31.39 32.24 31.33 31.93 0.7M
2022-12-20 30.42 31.25 30.28 30.89 0.5M
2022-12-19 31.51 31.66 30.37 30.54 0.8M
2022-12-16 31.27 31.67 30.81 31.43 1.0M
2022-12-15 32.80 32.99 31.70 31.91 0.9M
2022-12-14 33.99 34.62 33.11 33.61 0.8M
2022-12-13 35.68 35.98 33.60 34.06 1.2M
2022-12-12 32.79 33.62 32.50 33.56 0.3M
2022-12-09 33.19 33.55 32.72 32.72 0.9M
2022-12-08 33.49 34.21 33.14 33.55 0.7M
2022-12-07 33.16 33.83 32.95 33.13 0.9M
2022-12-06 34.34 34.39 32.94 33.30 1.0M
2022-12-05 35.94 36.00 34.12 34.35 0.4M
2022-12-02 34.99 36.69 34.96 36.42 0.8M
2022-12-01 36.46 36.85 35.67 35.99 1.0M
2022-11-30 34.37 36.17 33.69 36.16 1.1M
2022-11-29 34.13 34.74 34.12 34.30 0.6M
2022-11-28 34.95 35.26 33.88 34.10 1.3M
2022-11-25 35.32 35.82 35.19 35.57 0.4M
2022-11-23 35.02 35.60 34.77 35.35 0.8M
2022-11-22 34.82 35.29 34.32 35.24 0.9M
2022-11-21 34.51 34.64 34.00 34.51 0.4M
2022-11-18 35.16 35.44 34.43 34.89 1.4M
2022-11-17 34.04 34.56 33.65 34.42 1.4M
2022-11-16 35.98 35.98 34.89 35.09 1.2M
2022-11-15 36.48 37.13 35.84 36.39 1.1M
2022-11-14 35.72 36.48 35.29 35.39 0.9M
2022-11-11 35.79 36.89 35.70 36.19 0.8M
2022-11-10 34.33 35.60 34.05 35.58 1.2M
2022-11-09 32.91 33.18 31.55 31.68 0.8M
2022-11-08 33.80 34.43 32.74 33.54 1.1M
2022-11-07 33.59 33.92 32.87 33.60 0.8M
2022-11-04 33.30 33.69 32.06 33.23 0.8M
2022-11-03 31.98 32.95 31.55 32.45 0.5M
2022-11-02 34.86 35.67 32.80 32.84 1.1M
2022-11-01 35.70 35.91 34.89 35.20 0.8M
2022-10-31 34.68 35.41 34.38 35.09 0.7M
2022-10-28 33.78 35.09 33.35 35.00 0.6M
2022-10-27 34.06 34.56 33.41 33.50 0.8M
2022-10-26 33.53 34.69 33.22 33.51 0.6M
2022-10-25 31.48 33.41 31.48 33.17 0.7M
2022-10-24 31.42 31.61 30.59 31.48 0.6M
2022-10-21 29.99 31.36 29.59 31.22 0.6M
2022-10-20 30.72 31.50 29.69 29.91 0.6M
2022-10-19 31.16 31.47 30.02 30.71 0.4M
2022-10-18 32.38 32.87 31.24 31.76 0.4M
2022-10-17 30.37 31.20 30.34 31.07 0.7M
2022-10-14 31.30 31.74 29.15 29.21 0.8M
2022-10-13 28.20 31.09 27.77 30.86 0.9M
2022-10-12 29.63 29.81 28.78 29.42 0.4M
2022-10-11 29.27 30.39 28.54 29.58 0.7M
2022-10-10 30.11 30.21 29.17 29.56 0.7M
2022-10-07 31.10 31.29 29.63 29.90 0.6M
2022-10-06 31.80 32.65 31.46 31.79 0.4M
2022-10-05 31.67 32.37 30.94 32.16 0.6M
2022-10-04 31.41 32.65 31.41 32.63 0.5M
2022-10-03 29.56 30.57 28.82 30.29 0.8M
2022-09-30 29.00 30.32 28.71 28.76 0.7M
2022-09-29 29.73 29.78 28.30 29.11 0.3M
2022-09-28 29.05 30.88 28.85 30.56 0.6M
2022-09-27 29.20 29.72 28.24 28.72 0.8M
2022-09-26 28.98 30.17 28.32 28.50 0.4M
2022-09-23 29.91 29.98 28.51 29.33 0.7M
2022-09-22 32.13 32.28 30.57 30.82 0.5M
2022-09-21 33.75 34.40 32.27 32.29 0.4M
2022-09-20 33.57 33.61 32.80 33.29 0.5M
2022-09-19 32.90 34.28 32.90 34.24 0.2M
2022-09-16 33.71 33.90 32.87 33.61 0.3M
2022-09-15 34.75 35.82 34.38 34.68 0.3M
2022-09-14 35.04 35.31 34.34 35.20 0.3M
2022-09-13 35.95 36.36 34.64 34.93 0.6M
2022-09-12 37.48 37.96 37.23 37.93 0.7M
2022-09-09 36.22 37.09 36.13 37.00 0.3M
2022-09-08 34.41 35.61 34.05 35.58 0.2M
2022-09-07 33.41 35.10 33.40 35.01 0.3M
2022-09-06 34.43 34.60 33.25 33.58 0.9M
2022-09-02 35.58 35.67 33.88 34.22 0.7M
2022-09-01 34.86 34.91 33.78 34.76 1.1M
2022-08-31 36.14 36.43 35.45 35.57 0.8M
2022-08-30 37.29 37.32 35.59 35.96 0.7M
2022-08-29 36.95 37.74 36.78 37.08 0.4M
2022-08-26 40.40 40.40 37.63 37.73 0.3M
2022-08-25 39.60 40.44 39.45 40.44 0.3M
2022-08-24 38.56 39.56 38.32 39.24 0.3M
2022-08-23 38.63 39.41 38.40 38.65 0.3M
2022-08-22 39.07 39.21 38.25 38.53 0.5M
2022-08-19 41.06 41.18 39.92 40.17 0.4M
2022-08-18 41.51 42.10 41.15 41.96 0.3M
2022-08-17 41.91 42.15 40.91 41.45 0.6M
2022-08-16 42.65 43.29 42.08 42.87 0.3M
2022-08-15 41.94 42.95 41.75 42.94 0.3M
2022-08-12 41.41 42.66 41.07 42.65 0.4M
2022-08-11 41.45 42.28 40.84 40.98 0.4M
2022-08-10 39.86 40.80 39.67 40.72 0.4M
2022-08-09 39.28 39.28 38.08 38.47 0.3M
2022-08-08 39.32 40.30 39.21 39.61 0.9M
2022-08-05 37.40 38.83 37.31 38.78 0.3M
2022-08-04 38.35 38.42 37.81 38.23 0.2M
2022-08-03 37.78 38.50 37.53 38.33 0.4M
2022-08-02 37.03 38.03 36.65 37.26 0.5M
2022-08-01 36.82 37.79 36.18 37.35 0.5M
2022-07-29 36.90 37.55 36.53 37.37 0.2M
2022-07-28 36.22 36.93 35.24 36.88 0.3M
2022-07-27 34.77 36.18 34.58 35.88 0.4M
2022-07-26 34.48 34.65 34.04 34.29 0.2M
2022-07-25 34.60 34.93 34.00 34.76 0.6M
2022-07-22 35.69 35.82 33.88 34.42 0.3M
2022-07-21 34.77 35.55 34.21 35.53 0.2M
2022-07-20 34.12 35.31 34.01 35.17 0.4M
2022-07-19 32.69 34.17 32.65 34.14 0.4M
2022-07-18 32.82 33.24 31.69 31.90 0.5M
2022-07-15 31.50 32.12 30.71 32.08 0.4M
2022-07-14 30.49 30.94 29.86 30.82 0.3M
2022-07-13 30.62 31.78 30.51 31.46 0.3M
2022-07-12 31.54 32.18 31.17 31.53 0.3M
2022-07-11 32.55 32.80 31.56 31.69 0.4M
2022-07-08 32.85 33.58 32.40 33.09 0.2M
2022-07-07 32.04 33.18 32.03 33.10 0.4M
2022-07-06 31.92 32.35 30.92 31.57 0.4M
2022-07-05 30.52 32.06 29.83 32.04 0.3M
2022-07-01 30.69 31.65 30.26 31.58 0.4M
2022-06-30 30.34 31.46 29.84 30.89 0.4M
2022-06-29 32.00 32.04 30.69 31.31 0.4M
2022-06-28 33.61 34.05 31.92 31.99 0.3M
2022-06-27 33.14 33.65 32.62 33.24 0.5M
2022-06-24 31.52 32.98 31.41 32.98 0.7M
2022-06-23 30.47 31.15 29.85 31.04 0.8M
2022-06-22 29.62 30.81 29.43 30.33 0.8M
2022-06-21 30.38 31.11 29.96 30.45 0.9M
2022-06-17 29.11 30.17 28.85 29.42 0.6M
2022-06-16 30.37 30.55 28.52 28.92 1.4M
2022-06-15 31.61 32.68 30.72 31.87 1.3M
2022-06-14 31.47 31.65 30.39 31.02 1.3M
2022-06-13 32.63 33.11 30.95 31.28 1.0M
2022-06-10 35.31 35.68 34.17 34.56 0.9M
2022-06-09 37.69 37.93 36.50 36.55 0.7M
2022-06-08 38.95 39.19 37.75 38.14 0.6M
2022-06-07 37.45 39.33 37.34 39.32 0.4M
2022-06-06 38.64 38.67 37.68 38.11 0.7M
2022-06-03 37.84 38.12 37.26 37.82 0.5M
2022-06-02 36.81 38.44 36.65 38.43 0.6M
2022-06-01 37.47 37.75 35.68 36.71 0.9M
2022-05-31 37.75 37.91 36.62 37.05 1.0M
2022-05-27 36.52 38.05 36.39 38.05 0.8M
2022-05-26 34.97 36.51 34.93 36.10 1.7M
2022-05-25 33.08 34.95 33.08 34.62 0.6M
2022-05-24 33.76 33.83 32.17 33.35 0.8M
2022-05-23 34.27 34.66 33.35 34.37 0.8M
2022-05-20 34.54 34.67 31.96 33.62 0.8M
2022-05-19 33.12 34.62 33.12 33.79 0.5M
2022-05-18 35.31 35.66 33.22 33.66 0.9M
2022-05-17 35.34 36.26 34.80 36.25 0.5M
2022-05-16 34.21 34.95 33.74 34.11 1.1M
2022-05-13 33.31 34.93 33.31 34.46 0.8M
2022-05-12 31.33 33.04 31.06 32.43 0.6M
2022-05-11 33.34 34.54 31.55 31.65 0.9M
2022-05-10 34.33 34.80 31.90 33.31 0.9M
2022-05-09 35.29 35.56 33.01 33.32 0.7M
2022-05-06 37.28 37.53 35.57 36.36 0.5M
2022-05-05 40.10 40.10 36.69 37.64 0.5M
2022-05-04 39.10 41.10 37.72 40.95 0.5M
2022-05-03 38.18 39.26 37.74 38.90 0.4M
2022-05-02 37.39 38.54 36.40 38.22 0.8M
2022-04-29 39.32 40.24 37.25 37.45 0.7M
2022-04-28 39.16 40.08 37.40 39.69 0.7M
2022-04-27 38.58 39.45 38.00 38.29 0.6M
2022-04-26 40.58 40.72 38.50 38.59 0.6M
2022-04-25 40.00 41.33 39.28 41.25 0.6M
2022-04-22 42.53 42.76 40.59 40.75 0.6M
2022-04-21 45.80 46.05 42.63 42.94 0.6M
2022-04-20 45.28 45.63 44.83 45.00 0.4M
2022-04-19 42.99 44.92 42.99 44.67 0.4M
2022-04-18 43.28 43.53 42.48 42.93 0.4M
2022-04-14 44.46 45.00 43.50 43.53 0.3M
2022-04-13 42.95 44.59 42.95 44.40 0.2M
2022-04-12 43.39 44.70 42.45 42.77 0.6M
2022-04-11 42.69 43.67 42.23 42.50 0.5M
2022-04-08 43.64 44.14 42.91 43.10 0.4M
2022-04-07 44.02 44.54 42.58 43.78 0.6M
2022-04-06 44.56 44.78 43.45 44.09 0.6M
2022-04-05 47.59 48.27 45.16 45.41 0.5M
2022-04-04 47.59 47.80 46.70 47.64 0.2M
2022-04-01 46.80 47.50 46.31 47.42 0.6M
2022-03-31 47.29 48.05 46.39 46.43 0.5M
2022-03-30 49.22 49.38 47.04 47.50 0.5M
2022-03-29 47.69 49.63 47.67 49.37 0.7M
2022-03-28 46.64 46.90 45.49 46.87 0.6M
2022-03-25 46.82 47.07 46.12 46.90 0.2M
2022-03-24 46.11 46.75 45.38 46.73 0.3M
2022-03-23 46.71 47.19 45.65 45.69 0.2M
2022-03-22 46.75 47.91 46.61 47.33 0.3M
2022-03-21 47.25 47.65 45.76 46.38 0.3M
2022-03-18 45.83 47.35 45.80 47.20 0.4M
2022-03-17 44.39 46.35 44.18 46.34 0.8M
2022-03-16 42.97 44.85 42.39 44.85 0.9M
2022-03-15 41.23 42.23 41.01 42.15 1.0M
2022-03-14 42.89 42.99 40.57 41.01 1.1M
2022-03-11 44.41 44.81 42.58 42.67 0.5M
2022-03-10 42.96 44.12 42.60 44.06 0.5M
2022-03-09 43.34 44.53 43.09 44.18 0.7M
2022-03-08 41.67 43.86 41.33 41.93 1.0M
2022-03-07 43.84 43.96 41.42 41.48 0.9M
2022-03-04 44.09 44.55 42.86 43.60 0.5M
2022-03-03 46.49 46.49 44.33 44.99 1.1M
2022-03-02 44.57 46.53 44.57 46.14 0.6M
2022-03-01 45.45 45.94 43.27 43.97 0.8M
2022-02-28 44.49 46.26 44.48 45.73 0.6M
2022-02-25 43.69 45.42 43.00 45.40 1.2M
2022-02-24 39.27 43.60 39.11 43.44 1.2M
2022-02-23 43.51 43.84 41.08 41.27 1.2M
2022-02-22 43.64 44.50 42.29 42.88 1.3M
2022-02-18 44.76 45.55 43.82 44.12 0.6M
2022-02-17 46.46 46.62 44.70 44.92 0.6M
2022-02-16 46.74 47.65 46.24 47.27 0.4M
2022-02-15 45.66 47.21 45.58 47.12 0.8M
2022-02-14 45.16 45.99 44.13 44.70 1.3M
2022-02-11 46.10 47.15 44.29 45.02 0.9M
2022-02-10 45.75 48.51 45.38 46.05 1.1M
2022-02-09 46.55 47.44 46.43 47.40 1.2M
2022-02-08 44.20 45.85 44.19 45.72 1.0M
2022-02-07 43.80 44.96 43.60 44.26 0.8M
2022-02-04 43.19 44.51 42.26 43.84 1.3M
2022-02-03 43.96 45.01 43.19 43.40 1.2M
2022-02-02 46.10 46.24 44.19 45.12 1.1M
2022-02-01 45.23 46.11 43.64 46.02 1.4M
2022-01-31 42.12 45.04 41.91 44.97 0.9M
2022-01-28 40.94 42.48 39.47 42.47 1.3M
2022-01-27 43.55 44.40 40.47 40.88 1.3M
2022-01-26 45.43 46.14 41.84 42.84 1.7M
2022-01-25 43.98 45.37 42.21 44.09 1.9M
2022-01-24 42.04 45.69 40.81 45.50 3.1M
2022-01-21 44.60 46.01 43.34 43.36 2.7M
2022-01-20 47.12 48.76 44.84 45.00 1.0M
2022-01-19 48.75 49.04 46.69 46.77 0.9M
2022-01-18 50.42 50.49 48.15 48.29 0.7M
2022-01-14 50.26 51.42 49.63 51.42 0.7M
2022-01-13 52.58 53.27 50.98 51.29 0.6M
2022-01-12 53.46 53.84 51.58 52.22 0.6M
2022-01-11 51.94 53.09 50.78 52.98 0.6M
2022-01-10 51.64 51.93 49.89 51.90 0.9M
2022-01-07 53.45 54.37 52.21 52.29 0.5M
2022-01-06 53.15 54.37 52.15 53.54 0.7M
2022-01-05 56.68 57.20 52.91 52.95 0.7M
2022-01-04 57.30 57.82 55.95 56.79 0.5M
2022-01-03 56.08 57.59 55.64 56.90 0.7M