ProShares Short High Yield (SJB)

SJB
🏛️ 미국 →
15.39
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 17.15 17.25 17.13 17.24 0.4M
2023-12-28 17.13 17.19 17.11 17.17 0.3M
2023-12-27 17.16 17.17 17.07 17.09 0.6M
2023-12-26 17.17 17.20 17.16 17.17 0.1M
2023-12-22 17.14 17.20 17.14 17.20 0.1M
2023-12-21 17.17 17.23 17.16 17.17 0.1M
2023-12-20 17.20 17.24 17.16 17.24 0.3M
2023-12-19 17.51 17.54 17.48 17.49 0.4M
2023-12-18 17.52 17.60 17.52 17.55 0.1M
2023-12-15 17.53 17.59 17.51 17.56 0.2M
2023-12-14 17.46 17.54 17.44 17.52 0.5M
2023-12-13 17.84 17.84 17.57 17.58 0.5M
2023-12-12 17.87 17.94 17.84 17.84 0.2M
2023-12-11 17.87 17.94 17.87 17.90 0.2M
2023-12-08 17.90 17.92 17.86 17.88 0.2M
2023-12-07 17.86 17.86 17.81 17.83 0.1M
2023-12-06 17.85 17.87 17.82 17.87 0.1M
2023-12-05 17.86 17.89 17.83 17.83 0.2M
2023-12-04 17.90 17.92 17.85 17.86 0.4M
2023-12-01 18.02 18.02 17.82 17.82 0.1M
2023-11-30 17.96 18.03 17.94 17.97 0.4M
2023-11-29 17.98 17.98 17.89 17.94 0.2M
2023-11-28 18.11 18.12 18.01 18.02 0.3M
2023-11-27 18.14 18.14 18.07 18.10 0.1M
2023-11-24 18.13 18.13 18.11 18.11 0.0M
2023-11-22 18.09 18.14 18.08 18.09 0.1M
2023-11-21 18.13 18.17 18.12 18.13 0.2M
2023-11-20 18.13 18.18 18.12 18.14 0.2M
2023-11-17 18.20 18.22 18.15 18.15 0.2M
2023-11-16 18.19 18.23 18.18 18.20 0.1M
2023-11-15 18.17 18.22 18.17 18.20 0.2M
2023-11-14 18.15 18.16 18.10 18.16 0.4M
2023-11-13 18.35 18.37 18.31 18.34 0.2M
2023-11-10 18.33 18.35 18.30 18.30 0.1M
2023-11-09 18.29 18.40 18.28 18.38 0.2M
2023-11-08 18.27 18.29 18.25 18.28 0.1M
2023-11-07 18.28 18.33 18.25 18.27 0.3M
2023-11-06 18.23 18.29 18.21 18.26 0.2M
2023-11-03 18.28 18.30 18.19 18.20 0.7M
2023-11-02 18.46 18.46 18.35 18.38 0.5M
2023-11-01 18.69 18.73 18.58 18.58 0.4M
2023-10-31 18.82 18.82 18.69 18.76 0.2M
2023-10-30 18.77 18.82 18.77 18.79 0.1M
2023-10-27 18.76 18.83 18.74 18.79 0.1M
2023-10-26 18.87 18.87 18.75 18.78 0.2M
2023-10-25 18.78 18.85 18.76 18.83 0.2M
2023-10-24 18.78 18.79 18.71 18.73 0.1M
2023-10-23 18.95 18.96 18.77 18.80 0.4M
2023-10-20 18.88 18.92 18.85 18.89 0.2M
2023-10-19 18.82 18.92 18.77 18.91 0.8M
2023-10-18 18.80 18.85 18.75 18.83 0.4M
2023-10-17 18.76 18.78 18.70 18.75 0.2M
2023-10-16 18.66 18.68 18.62 18.66 0.1M
2023-10-13 18.60 18.67 18.53 18.66 0.4M
2023-10-12 18.56 18.69 18.56 18.65 0.3M
2023-10-11 18.48 18.62 18.45 18.52 0.4M
2023-10-10 18.54 18.59 18.47 18.53 0.2M
2023-10-09 18.66 18.66 18.51 18.51 0.5M
2023-10-06 18.75 18.80 18.62 18.64 0.7M
2023-10-05 18.70 18.73 18.65 18.67 0.2M
2023-10-04 18.73 18.79 18.66 18.67 0.5M
2023-10-03 18.67 18.79 18.61 18.77 1.0M
2023-10-02 18.50 18.60 18.50 18.57 0.5M
2023-09-29 18.35 18.46 18.34 18.45 0.3M
2023-09-28 18.53 18.57 18.43 18.44 0.6M
2023-09-27 18.45 18.55 18.42 18.52 0.4M
2023-09-26 18.41 18.50 18.41 18.47 0.4M
2023-09-25 18.39 18.44 18.38 18.39 0.3M
2023-09-22 18.36 18.38 18.31 18.37 0.2M
2023-09-21 18.33 18.40 18.33 18.40 0.2M
2023-09-20 18.21 18.26 18.18 18.26 0.3M
2023-09-19 18.38 18.43 18.38 18.41 0.2M
2023-09-18 18.41 18.41 18.34 18.36 0.1M
2023-09-15 18.30 18.37 18.30 18.37 0.4M
2023-09-14 18.26 18.33 18.26 18.30 0.3M
2023-09-13 18.33 18.35 18.29 18.31 0.1M
2023-09-12 18.34 18.37 18.33 18.35 0.2M
2023-09-11 18.31 18.37 18.31 18.33 0.1M
2023-09-08 18.31 18.37 18.29 18.35 0.1M
2023-09-07 18.41 18.44 18.33 18.35 0.2M
2023-09-06 18.33 18.43 18.33 18.40 0.2M
2023-09-05 18.24 18.36 18.24 18.34 0.3M
2023-09-01 18.22 18.28 18.19 18.23 0.2M
2023-08-31 18.24 18.30 18.24 18.25 0.3M
2023-08-30 18.22 18.25 18.21 18.24 0.3M
2023-08-29 18.35 18.37 18.23 18.23 0.4M
2023-08-28 18.34 18.39 18.32 18.34 0.2M
2023-08-25 18.44 18.49 18.38 18.40 0.2M
2023-08-24 18.35 18.50 18.35 18.48 0.3M
2023-08-23 18.42 18.44 18.33 18.35 0.2M
2023-08-22 18.46 18.52 18.46 18.50 0.3M
2023-08-21 18.51 18.58 18.50 18.50 0.5M
2023-08-18 18.54 18.57 18.45 18.50 0.2M
2023-08-17 18.44 18.57 18.43 18.53 0.5M
2023-08-16 18.38 18.43 18.34 18.42 0.3M
2023-08-15 18.39 18.39 18.32 18.37 0.2M
2023-08-14 18.36 18.38 18.29 18.32 0.2M
2023-08-11 18.32 18.36 18.30 18.32 0.2M
2023-08-10 18.23 18.33 18.18 18.29 0.4M
2023-08-09 18.25 18.31 18.24 18.28 0.2M
2023-08-08 18.30 18.34 18.25 18.27 0.2M
2023-08-07 18.27 18.35 18.27 18.30 0.3M
2023-08-04 18.38 18.38 18.25 18.32 0.4M
2023-08-03 18.44 18.47 18.41 18.43 0.3M
2023-08-02 18.33 18.42 18.33 18.37 0.4M
2023-08-01 18.22 18.30 18.19 18.28 0.4M
2023-07-31 18.20 18.22 18.17 18.18 0.3M
2023-07-28 18.23 18.27 18.21 18.23 0.2M
2023-07-27 18.13 18.37 18.13 18.32 0.3M
2023-07-26 18.25 18.27 18.16 18.18 0.2M
2023-07-25 18.22 18.27 18.22 18.25 0.2M
2023-07-24 18.18 18.23 18.16 18.22 0.1M
2023-07-21 18.24 18.24 18.17 18.20 0.2M
2023-07-20 18.22 18.28 18.22 18.23 0.3M
2023-07-19 18.11 18.18 18.11 18.14 0.5M
2023-07-18 18.18 18.20 18.14 18.17 0.3M
2023-07-17 18.23 18.26 18.19 18.20 0.1M
2023-07-14 18.10 18.24 18.10 18.22 0.3M
2023-07-13 18.15 18.17 18.09 18.12 0.5M
2023-07-12 18.24 18.25 18.18 18.20 0.5M
2023-07-11 18.39 18.43 18.36 18.36 0.2M
2023-07-10 18.50 18.51 18.43 18.44 0.1M
2023-07-07 18.54 18.57 18.42 18.54 0.5M
2023-07-06 18.57 18.59 18.52 18.53 0.5M
2023-07-05 18.35 18.44 18.35 18.40 0.2M
2023-07-03 18.32 18.36 18.32 18.33 0.1M
2023-06-30 18.32 18.36 18.28 18.32 0.2M
2023-06-29 18.38 18.46 18.38 18.41 0.1M
2023-06-28 18.45 18.46 18.35 18.36 0.3M
2023-06-27 18.49 18.49 18.43 18.44 0.1M
2023-06-26 18.51 18.55 18.48 18.50 0.1M
2023-06-23 18.50 18.56 18.49 18.53 0.2M
2023-06-22 18.47 18.48 18.43 18.43 0.5M
2023-06-21 18.39 18.44 18.37 18.42 0.3M
2023-06-20 18.50 18.53 18.49 18.52 0.2M
2023-06-16 18.43 18.49 18.43 18.49 0.2M
2023-06-15 18.50 18.51 18.43 18.45 0.3M
2023-06-14 18.50 18.60 18.46 18.50 0.2M
2023-06-13 18.48 18.54 18.46 18.51 0.2M
2023-06-12 18.51 18.57 18.50 18.53 0.2M
2023-06-09 18.51 18.52 18.47 18.52 0.3M
2023-06-08 18.64 18.64 18.51 18.52 0.2M
2023-06-07 18.47 18.64 18.47 18.62 0.3M
2023-06-06 18.58 18.60 18.51 18.53 0.4M
2023-06-05 18.53 18.57 18.52 18.53 0.4M
2023-06-02 18.54 18.59 18.48 18.51 0.8M
2023-06-01 18.71 18.72 18.58 18.60 0.6M
2023-05-31 18.70 18.77 18.69 18.72 0.3M
2023-05-30 18.66 18.73 18.66 18.66 0.3M
2023-05-26 18.81 18.84 18.71 18.75 0.3M
2023-05-25 18.77 18.86 18.76 18.85 0.4M
2023-05-24 18.76 18.87 18.73 18.82 0.5M
2023-05-23 18.63 18.72 18.61 18.70 0.2M
2023-05-22 18.65 18.66 18.57 18.59 0.3M
2023-05-19 18.68 18.71 18.64 18.69 0.5M
2023-05-18 18.76 18.77 18.69 18.70 0.3M
2023-05-17 18.70 18.74 18.64 18.71 0.9M
2023-05-16 18.66 18.77 18.65 18.73 0.6M
2023-05-15 18.62 18.64 18.58 18.61 0.1M
2023-05-12 18.54 18.65 18.52 18.62 0.2M
2023-05-11 18.49 18.55 18.49 18.54 0.3M
2023-05-10 18.50 18.57 18.47 18.49 0.3M
2023-05-09 18.62 18.62 18.58 18.61 0.2M
2023-05-08 18.57 18.59 18.54 18.55 0.3M
2023-05-05 18.55 18.57 18.48 18.50 0.3M
2023-05-04 18.56 18.67 18.56 18.60 0.5M
2023-05-03 18.49 18.54 18.43 18.54 0.4M
2023-05-02 18.49 18.58 18.49 18.52 0.6M
2023-05-01 18.46 18.54 18.42 18.51 0.4M
2023-04-28 18.47 18.48 18.39 18.40 0.4M
2023-04-27 18.50 18.56 18.45 18.49 0.3M
2023-04-26 18.49 18.61 18.47 18.61 0.7M
2023-04-25 18.44 18.49 18.41 18.47 0.3M
2023-04-24 18.46 18.50 18.42 18.43 0.2M
2023-04-21 18.54 18.56 18.48 18.49 0.3M
2023-04-20 18.58 18.60 18.51 18.55 0.4M
2023-04-19 18.50 18.52 18.47 18.50 0.5M
2023-04-18 18.41 18.48 18.38 18.45 0.2M
2023-04-17 18.42 18.51 18.42 18.45 1.6M
2023-04-14 18.36 18.45 18.34 18.40 0.4M
2023-04-13 18.45 18.45 18.32 18.35 0.7M
2023-04-12 18.37 18.51 18.37 18.48 0.6M
2023-04-11 18.51 18.52 18.44 18.46 0.3M
2023-04-10 18.54 18.60 18.50 18.50 1.7M
2023-04-06 18.60 18.63 18.46 18.49 0.4M
2023-04-05 18.47 18.60 18.47 18.58 0.9M
2023-04-04 18.41 18.48 18.38 18.47 0.5M
2023-04-03 18.38 18.45 18.37 18.38 0.3M
2023-03-31 18.55 18.55 18.36 18.36 0.6M
2023-03-30 18.63 18.71 18.58 18.60 0.5M
2023-03-29 18.84 18.84 18.68 18.69 1.1M
2023-03-28 18.91 18.98 18.90 18.92 0.4M
2023-03-27 18.80 18.91 18.79 18.89 0.4M
2023-03-24 18.92 18.92 18.84 18.86 0.4M
2023-03-23 18.76 18.88 18.67 18.83 0.4M
2023-03-22 18.72 18.82 18.54 18.76 1.4M
2023-03-21 18.94 18.98 18.83 18.86 0.6M
2023-03-20 19.02 19.09 18.96 19.05 0.4M
2023-03-17 18.98 19.05 18.90 19.02 0.7M
2023-03-16 19.08 19.09 18.86 18.90 0.6M
2023-03-15 19.11 19.18 18.99 19.01 1.5M
2023-03-14 18.97 19.02 18.85 18.91 1.3M
2023-03-13 19.04 19.14 18.84 19.08 1.5M
2023-03-10 18.97 19.04 18.85 18.98 0.7M
2023-03-09 18.86 19.00 18.77 18.97 0.5M
2023-03-08 18.78 18.90 18.73 18.86 0.3M
2023-03-07 18.64 18.78 18.62 18.78 0.7M
2023-03-06 18.59 18.65 18.58 18.64 0.3M
2023-03-03 18.77 18.77 18.61 18.64 0.7M
2023-03-02 18.92 18.93 18.82 18.84 1.2M
2023-03-01 18.80 18.88 18.80 18.83 0.5M
2023-02-28 18.75 18.81 18.75 18.79 0.2M
2023-02-27 18.83 18.83 18.73 18.75 0.6M
2023-02-24 18.94 18.94 18.84 18.87 1.2M
2023-02-23 18.82 18.88 18.73 18.76 0.8M
2023-02-22 19.03 19.03 18.85 18.94 0.8M
2023-02-21 18.90 19.12 18.90 19.07 1.3M
2023-02-17 18.89 18.93 18.74 18.77 0.6M
2023-02-16 18.75 18.84 18.75 18.83 0.6M
2023-02-15 18.74 18.74 18.66 18.68 0.3M
2023-02-14 18.64 18.75 18.59 18.64 0.9M
2023-02-13 18.66 18.70 18.58 18.59 0.8M
2023-02-10 18.60 18.70 18.59 18.68 0.7M
2023-02-09 18.34 18.56 18.34 18.53 0.5M
2023-02-08 18.35 18.45 18.35 18.42 0.3M
2023-02-07 18.40 18.46 18.30 18.32 0.6M
2023-02-06 18.32 18.42 18.32 18.39 0.7M
2023-02-03 18.21 18.30 18.16 18.28 0.9M
2023-02-02 18.06 18.12 18.06 18.08 1.0M
2023-02-01 18.38 18.41 18.14 18.19 1.6M
2023-01-31 18.49 18.50 18.37 18.38 1.0M
2023-01-30 18.46 18.53 18.45 18.53 0.1M
2023-01-27 18.37 18.44 18.36 18.41 0.2M
2023-01-26 18.34 18.43 18.34 18.36 0.5M
2023-01-25 18.49 18.49 18.38 18.39 0.6M
2023-01-24 18.44 18.48 18.39 18.40 0.3M
2023-01-23 18.41 18.44 18.35 18.39 0.6M
2023-01-20 18.46 18.50 18.40 18.41 2.2M
2023-01-19 18.40 18.45 18.36 18.43 1.2M
2023-01-18 18.25 18.32 18.17 18.32 0.4M
2023-01-17 18.29 18.35 18.29 18.32 0.7M
2023-01-13 18.34 18.38 18.24 18.26 0.3M
2023-01-12 18.34 18.42 18.26 18.27 1.1M
2023-01-11 18.41 18.45 18.36 18.36 0.2M
2023-01-10 18.46 18.53 18.45 18.48 0.5M
2023-01-09 18.50 18.50 18.42 18.46 1.0M
2023-01-06 18.70 18.73 18.47 18.54 0.7M
2023-01-05 18.83 18.86 18.79 18.79 0.3M
2023-01-04 18.84 18.91 18.75 18.76 0.6M
2023-01-03 18.91 18.99 18.87 18.97 0.6M