ProShares Ultra Financials (UYG)

UYG
🏛️ 미국 →
99.23
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
2025-09-26 98.39 100.05 98.39 99.23 0.0M
2025-09-25 97.73 98.15 97.11 97.88 0.0M
2025-09-24 98.95 99.23 98.12 98.40 0.0M
2025-09-23 101.82 102.00 98.91 99.23 0.0M
2025-09-22 99.00 100.34 99.00 100.34 0.0M
2025-09-19 99.48 100.91 99.48 100.36 0.0M
2025-09-18 100.39 101.44 99.99 100.08 0.0M
2025-09-17 99.36 100.79 98.70 100.10 0.0M
2025-09-16 98.11 98.19 97.01 98.19 0.0M
2025-09-15 100.00 100.00 98.32 98.52 0.0M
2025-09-12 99.86 99.94 98.78 99.11 0.0M
2025-09-11 96.62 100.00 96.62 99.94 0.0M
2025-09-10 97.15 97.49 95.96 96.88 0.0M
2025-09-09 96.70 98.14 96.70 97.51 0.0M
2025-09-08 96.53 96.68 95.87 96.68 0.0M
2025-09-05 100.28 100.40 95.85 96.46 0.0M
2025-09-04 98.99 100.19 98.93 100.19 0.0M
2025-09-03 98.26 98.40 96.93 98.04 0.0M
2025-09-02 98.59 98.59 97.03 98.43 0.0M
2025-08-29 99.88 100.49 99.30 99.90 0.0M
2025-08-28 99.88 99.88 99.07 99.64 0.0M
2025-08-27 98.44 99.88 98.44 99.49 0.0M
2025-08-26 97.07 98.84 97.07 98.84 0.0M
2025-08-25 97.98 98.43 97.48 97.54 0.0M
2025-08-22 97.18 99.00 97.18 98.62 0.0M
2025-08-21 95.46 95.56 95.00 95.48 0.0M
2025-08-20 95.03 96.17 95.03 96.17 0.0M
2025-08-19 94.76 95.86 94.73 95.02 0.0M
2025-08-18 94.49 94.96 94.21 94.79 0.0M
2025-08-15 96.82 97.18 94.59 94.59 0.0M
2025-08-14 94.87 96.86 94.87 96.75 0.0M
2025-08-13 95.57 96.29 95.25 95.80 0.0M
2025-08-12 93.03 95.00 93.03 94.72 0.0M
2025-08-11 92.98 92.98 92.27 92.40 0.0M
2025-08-08 91.95 92.92 91.94 92.61 0.0M
2025-08-07 93.76 93.76 90.55 91.13 0.0M
2025-08-06 92.36 93.20 92.36 93.00 0.0M
2025-08-05 92.92 92.92 91.01 92.14 0.0M
2025-08-04 91.79 92.87 91.79 92.87 0.0M
2025-08-01 92.88 92.88 90.08 91.30 0.0M
2025-07-31 95.29 96.62 94.42 94.58 0.0M
2025-07-30 96.33 96.77 95.05 95.85 0.0M
2025-07-29 98.03 98.12 96.19 96.22 0.0M
2025-07-28 98.20 98.61 96.97 97.30 0.0M
2025-07-25 97.53 98.88 97.28 98.60 0.0M
2025-07-24 97.69 98.79 97.47 97.47 0.0M
2025-07-23 96.11 97.49 96.10 97.37 0.0M
2025-07-22 95.61 96.24 95.37 96.15 0.0M
2025-07-21 95.75 97.00 94.99 94.99 0.0M
2025-07-18 95.40 95.89 95.27 95.52 0.0M
2025-07-17 93.20 95.87 93.20 95.52 0.0M
2025-07-16 93.37 93.87 91.28 93.84 0.0M
2025-07-15 95.24 95.24 92.51 92.51 0.0M
2025-07-14 94.18 95.78 93.90 95.69 0.0M
2025-07-11 95.00 95.12 94.17 94.32 0.0M
2025-07-10 95.10 96.42 95.10 96.42 0.0M
2025-07-09 95.30 95.30 94.47 95.22 0.0M
2025-07-08 95.77 95.96 94.59 94.65 0.0M
2025-07-07 98.23 98.32 95.82 96.55 0.0M
2025-07-03 97.00 98.50 97.00 98.41 0.0M
2025-07-02 96.99 96.99 95.38 96.19 0.0M
2025-07-01 95.33 96.80 95.17 96.54 0.0M
2025-06-30 94.54 95.58 94.54 95.55 0.0M
2025-06-27 93.32 94.86 93.13 93.84 0.0M
2025-06-26 91.92 93.46 91.92 93.45 0.0M
2025-06-25 92.56 92.56 91.74 91.95 0.0M
2025-06-24 92.00 93.41 91.88 92.92 0.0M
2025-06-23 87.88 90.13 87.02 90.13 0.0M
2025-06-20 87.90 88.44 87.64 87.82 0.0M
2025-06-18 87.93 89.34 87.43 87.59 0.0M
2025-06-17 88.01 88.23 87.19 87.61 0.0M
2025-06-16 87.68 89.82 87.68 88.63 0.0M
2025-06-13 87.79 88.21 86.28 86.50 0.0M
2025-06-12 89.00 90.26 89.00 90.26 0.0M
2025-06-11 90.44 91.50 89.86 90.31 0.0M
2025-06-10 90.39 90.59 90.14 90.59 0.0M
2025-06-09 90.98 91.10 89.54 90.49 0.0M
2025-06-06 91.05 91.53 90.82 91.53 0.0M
2025-06-05 88.86 89.89 88.86 89.20 0.0M
2025-06-04 90.94 91.11 89.80 89.80 0.0M
2025-06-03 89.88 90.93 89.47 90.88 0.0M
2025-06-02 88.79 90.50 88.14 90.50 0.0M
2025-05-30 89.46 90.65 88.85 90.26 0.0M
2025-05-29 89.42 89.94 88.55 89.94 0.0M
2025-05-28 90.28 90.64 88.97 89.16 0.0M
2025-05-27 89.49 90.49 89.49 90.49 0.0M
2025-05-23 85.43 88.03 85.43 87.43 0.0M
2025-05-22 87.78 88.98 87.34 87.99 0.0M
2025-05-21 90.55 91.26 88.23 88.26 0.0M
2025-05-20 92.06 92.47 91.46 91.97 0.0M
2025-05-19 92.09 93.56 91.82 93.07 0.0M
2025-05-16 91.51 93.26 91.51 93.16 0.0M
2025-05-15 91.02 92.20 90.92 92.03 0.0M
2025-05-14 91.60 91.89 90.37 90.74 0.0M
2025-05-13 90.75 92.02 90.75 91.29 0.1M
2025-05-12 90.20 90.50 89.51 90.46 0.0M
2025-05-09 87.66 87.66 86.50 86.94 0.0M
2025-05-08 87.00 88.66 86.78 87.04 0.0M
2025-05-07 84.97 86.43 84.97 85.75 0.0M
2025-05-06 84.09 85.79 84.09 84.76 0.0M
2025-05-05 85.17 86.93 84.61 85.75 0.0M
2025-05-02 85.67 87.31 85.65 86.83 0.0M
2025-05-01 83.56 84.32 82.39 83.16 0.0M
2025-04-30 80.51 83.69 79.53 83.49 0.0M
2025-04-29 81.50 83.22 81.14 83.15 0.0M
2025-04-28 81.66 82.16 80.36 81.77 0.0M
2025-04-25 80.72 81.27 80.72 81.05 0.0M
2025-04-24 79.68 81.91 79.53 81.81 0.0M
2025-04-23 81.08 82.92 79.79 79.91 0.0M
2025-04-22 75.59 78.37 75.14 78.20 0.0M
2025-04-21 76.00 76.00 71.87 73.38 0.0M
2025-04-17 76.68 78.22 76.09 76.74 0.0M
2025-04-16 78.39 78.54 75.18 76.41 0.0M
2025-04-15 79.26 80.74 78.85 78.85 0.0M
2025-04-14 79.36 79.65 77.63 78.38 0.0M
2025-04-11 75.18 77.27 73.06 76.90 0.0M
2025-04-10 76.47 76.47 70.88 74.32 0.1M
2025-04-09 66.68 80.08 66.00 78.76 0.1M
2025-04-08 73.74 75.53 67.00 68.55 0.0M
2025-04-07 64.82 73.48 63.09 69.06 0.1M
2025-04-04 76.07 76.74 69.15 69.47 0.1M
2025-04-03 82.90 84.77 81.27 81.41 0.0M
2025-04-02 88.87 90.89 88.87 90.60 0.0M
2025-04-01 88.79 89.37 87.02 88.75 0.0M
2025-03-31 85.61 89.91 85.06 89.16 0.0M
2025-03-28 90.25 90.25 86.50 86.93 0.0M
2025-03-27 90.50 91.36 89.39 90.54 0.0M
2025-03-26 91.59 93.05 90.60 90.94 0.0M
2025-03-25 91.26 92.00 91.19 91.79 0.0M
2025-03-24 89.32 91.03 89.32 90.73 0.0M
2025-03-21 87.15 88.28 86.90 87.63 0.0M
2025-03-20 88.17 89.47 88.17 88.33 0.0M
2025-03-19 87.01 88.93 87.01 88.06 0.0M
2025-03-18 86.74 86.89 85.67 86.39 0.0M
2025-03-17 83.80 87.18 83.80 86.74 0.0M
2025-03-14 82.39 84.62 82.16 84.49 0.0M
2025-03-13 81.98 82.79 80.53 80.83 0.0M
2025-03-12 83.14 83.14 80.26 81.72 0.0M
2025-03-11 82.75 83.00 80.43 81.41 0.0M
2025-03-10 84.11 84.88 81.00 82.87 0.1M
2025-03-07 86.57 87.34 83.80 86.93 0.0M
2025-03-06 88.36 89.44 86.96 87.95 0.0M
2025-03-05 89.69 91.59 88.59 90.69 0.0M
2025-03-04 95.32 95.32 88.72 89.74 0.1M
2025-03-03 98.96 99.92 95.37 96.41 0.1M
2025-02-28 95.27 98.50 94.78 98.26 0.0M
2025-02-27 95.00 96.47 94.10 94.52 0.0M
2025-02-26 94.75 95.09 93.16 93.44 0.0M
2025-02-25 94.50 95.17 91.52 93.73 0.0M
2025-02-24 94.05 95.27 93.12 94.04 0.0M
2025-02-21 95.65 95.69 92.91 93.28 0.0M
2025-02-20 98.26 98.26 94.42 95.44 0.0M
2025-02-19 98.24 98.68 97.68 98.54 0.0M
2025-02-18 97.24 98.72 96.96 98.72 0.0M
2025-02-14 96.71 97.93 96.71 97.09 0.0M
2025-02-13 95.50 96.98 95.47 96.84 0.0M
2025-02-12 94.49 95.58 94.02 95.45 0.0M
2025-02-11 95.30 96.53 94.55 96.32 0.0M
2025-02-10 97.92 97.92 95.33 95.88 0.0M
2025-02-07 98.85 99.00 97.29 97.29 0.0M
2025-02-06 97.79 98.55 97.69 98.55 0.0M
2025-02-05 95.63 96.99 95.02 96.98 0.0M
2025-02-04 95.47 95.67 94.84 94.99 0.0M
2025-02-03 93.48 95.93 92.68 95.38 0.0M
2025-01-31 97.81 97.84 96.12 96.38 0.0M
2025-01-30 97.42 98.44 96.47 97.32 0.0M
2025-01-29 95.11 97.21 95.09 95.54 0.0M
2025-01-28 95.79 96.63 95.51 95.86 0.0M
2025-01-27 93.16 96.24 93.16 96.23 0.0M
2025-01-24 93.09 94.21 93.09 93.88 0.0M
2025-01-23 93.12 93.78 93.00 93.53 0.0M
2025-01-22 93.42 93.42 92.07 92.49 0.0M
2025-01-21 92.87 93.64 92.45 93.40 0.0M
2025-01-17 90.30 92.15 90.17 91.82 0.0M
2025-01-16 89.50 90.42 89.45 90.36 0.0M
2025-01-15 88.72 89.71 88.00 89.44 0.0M
2025-01-14 83.72 85.02 83.42 85.02 0.0M
2025-01-13 80.78 82.85 80.78 82.82 0.0M
2025-01-10 84.04 84.20 81.37 81.82 0.0M
2025-01-08 85.58 85.96 84.47 85.82 0.0M
2025-01-07 86.46 86.79 84.92 85.48 0.0M
2025-01-06 87.33 87.80 85.63 85.71 0.0M
2025-01-03 85.73 86.34 84.88 86.25 0.0M
2025-01-02 86.75 86.87 84.19 84.94 0.0M