ProShares Short 7-10 Year Treasury (TBX)

TBX
🏛️ 미국 →
27.98
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
2022-12-30 28.62 28.68 28.54 28.65 0.0M
2022-12-29 28.59 28.60 28.51 28.53 0.1M
2022-12-28 28.55 28.66 28.53 28.65 0.0M
2022-12-27 28.50 28.57 28.44 28.56 0.4M
2022-12-23 28.33 28.35 28.28 28.32 0.1M
2022-12-22 28.16 28.21 28.12 28.18 0.1M
2022-12-21 28.21 28.33 28.21 28.26 0.2M
2022-12-20 28.32 28.35 28.27 28.32 0.1M
2022-12-19 28.03 28.12 28.03 28.09 0.3M
2022-12-16 28.00 28.03 27.83 27.87 0.0M
2022-12-15 27.80 27.88 27.75 27.80 0.2M
2022-12-14 27.90 28.04 27.82 27.89 0.1M
2022-12-13 27.76 27.92 27.70 27.91 0.4M
2022-12-12 27.98 28.18 27.98 28.15 0.1M
2022-12-09 27.98 28.09 27.98 28.09 0.3M
2022-12-08 27.89 27.94 27.83 27.90 0.0M
2022-12-07 27.87 27.87 27.71 27.75 0.2M
2022-12-06 28.10 28.10 27.96 27.99 0.0M
2022-12-05 28.05 28.16 28.03 28.14 0.0M
2022-12-02 28.03 28.15 27.85 27.85 0.3M
2022-12-01 28.14 28.16 27.90 27.91 0.2M
2022-11-30 28.49 28.56 28.19 28.19 0.2M
2022-11-29 28.46 28.46 28.37 28.44 0.1M
2022-11-28 28.31 28.35 28.28 28.31 0.3M
2022-11-25 28.38 28.40 28.34 28.34 0.1M
2022-11-23 28.43 28.48 28.31 28.31 0.1M
2022-11-22 28.48 28.53 28.43 28.43 0.1M
2022-11-21 28.49 28.63 28.47 28.60 0.2M
2022-11-18 28.49 28.60 28.46 28.58 0.1M
2022-11-17 28.48 28.54 28.45 28.48 0.2M
2022-11-16 28.36 28.43 28.26 28.28 0.2M
2022-11-15 28.55 28.64 28.49 28.52 0.4M
2022-11-14 28.65 28.75 28.65 28.68 0.1M
2022-11-11 28.87 28.87 28.59 28.62 0.5M
2022-11-10 28.76 28.77 28.56 28.56 0.2M
2022-11-09 29.33 29.36 29.19 29.19 0.1M
2022-11-08 29.45 29.45 29.28 29.30 0.1M
2022-11-07 29.38 29.51 29.34 29.51 0.1M
2022-11-04 29.33 29.42 29.24 29.42 0.1M
2022-11-03 29.45 29.49 29.27 29.36 0.8M
2022-11-02 29.10 29.25 28.93 29.14 0.1M
2022-11-01 28.89 29.16 28.89 29.12 0.1M
2022-10-31 29.12 29.23 29.07 29.14 0.2M
2022-10-28 28.99 29.03 28.87 28.97 0.2M
2022-10-27 28.92 29.02 28.80 28.81 0.1M
2022-10-26 29.09 29.09 28.97 29.02 0.1M
2022-10-25 29.25 29.25 29.10 29.19 0.1M
2022-10-24 29.51 29.64 29.44 29.54 0.1M
2022-10-21 29.66 29.70 29.43 29.48 0.2M
2022-10-20 29.45 29.60 29.34 29.60 0.2M
2022-10-19 29.25 29.34 29.19 29.32 0.2M
2022-10-18 29.00 29.17 28.97 29.03 0.1M
2022-10-17 28.96 29.10 28.87 29.10 0.1M
2022-10-14 28.80 29.15 28.80 29.15 0.0M
2022-10-13 29.17 29.19 28.82 28.94 0.2M
2022-10-12 28.96 28.96 28.79 28.79 0.1M
2022-10-11 29.04 29.04 28.76 28.93 0.1M
2022-10-10 28.85 29.11 28.85 29.00 0.5M
2022-10-07 28.80 28.86 28.72 28.80 0.1M
2022-10-06 28.54 28.70 28.53 28.66 0.0M
2022-10-05 28.39 28.57 28.39 28.52 0.1M
2022-10-04 28.16 28.27 28.07 28.21 0.9M
2022-10-03 28.38 28.42 28.10 28.32 0.1M
2022-09-30 28.47 28.72 28.28 28.66 0.9M
2022-09-29 28.61 28.65 28.45 28.53 0.1M
2022-09-28 28.69 28.78 28.37 28.39 0.4M
2022-09-27 28.87 29.08 28.84 29.04 0.3M
2022-09-26 28.53 28.90 28.53 28.86 0.2M
2022-09-23 28.44 28.51 28.34 28.39 0.2M
2022-09-22 28.30 28.45 28.28 28.42 0.4M
2022-09-21 28.05 28.25 27.95 28.01 0.1M
2022-09-20 28.10 28.17 28.04 28.13 0.2M
2022-09-19 27.95 27.98 27.88 27.92 0.1M
2022-09-16 27.91 27.91 27.78 27.85 0.3M
2022-09-15 27.85 27.89 27.83 27.88 0.1M
2022-09-14 27.84 27.84 27.71 27.79 0.2M
2022-09-13 27.82 27.85 27.77 27.79 0.2M
2022-09-12 27.47 27.66 27.46 27.62 0.0M
2022-09-09 27.48 27.59 27.46 27.55 0.1M
2022-09-08 27.45 27.55 27.42 27.55 0.1M
2022-09-07 27.56 27.56 27.43 27.45 0.1M
2022-09-06 27.49 27.65 27.49 27.65 0.2M
2022-09-02 27.36 27.38 27.27 27.32 0.1M
2022-09-01 27.44 27.53 27.37 27.42 0.4M
2022-08-31 27.17 27.29 27.12 27.27 0.0M
2022-08-30 27.13 27.20 27.02 27.10 0.1M
2022-08-29 27.07 27.14 27.05 27.12 0.1M
2022-08-26 26.97 27.02 26.89 26.95 0.1M
2022-08-25 27.07 27.10 26.80 26.94 0.2M
2022-08-24 27.05 27.12 27.04 27.10 0.1M
2022-08-23 26.96 27.00 26.82 26.97 0.2M
2022-08-22 26.83 26.97 26.83 26.94 0.2M
2022-08-19 26.77 26.91 26.76 26.82 0.5M
2022-08-18 26.57 26.59 26.49 26.56 0.3M
2022-08-17 26.58 26.67 26.58 26.62 0.1M
2022-08-16 26.45 26.57 26.44 26.44 0.1M
2022-08-15 26.37 26.42 26.34 26.42 0.1M
2022-08-12 26.51 26.57 26.49 26.50 0.0M
2022-08-11 26.35 26.62 26.34 26.62 0.0M
2022-08-10 26.33 26.42 25.72 26.42 0.3M
2022-08-09 26.44 26.48 26.41 26.45 0.3M
2022-08-08 26.43 26.44 26.36 26.37 0.1M
2022-08-05 26.47 26.57 26.47 26.52 0.2M
2022-08-04 26.25 26.25 26.15 26.15 0.1M
2022-08-03 26.41 26.54 26.29 26.29 0.1M
2022-08-02 26.01 26.39 25.97 26.38 0.1M
2022-08-01 26.09 26.12 25.99 26.00 0.4M
2022-07-29 26.21 26.25 26.00 26.09 0.2M
2022-07-28 26.16 26.24 26.12 26.17 0.2M
2022-07-27 26.40 26.44 26.31 26.42 0.1M
2022-07-26 26.31 26.48 26.28 26.48 0.1M
2022-07-25 26.55 26.55 26.48 26.48 0.1M
2022-07-22 26.49 26.50 26.34 26.40 0.1M
2022-07-21 26.88 26.89 26.70 26.73 0.1M
2022-07-20 26.83 27.02 26.83 27.01 0.1M
2022-07-19 26.88 26.98 26.85 26.95 0.3M
2022-07-18 26.83 26.95 26.82 26.84 0.1M
2022-07-15 26.80 26.84 26.37 26.76 0.4M
2022-07-14 26.90 26.98 26.81 26.88 0.1M
2022-07-13 26.96 27.03 26.70 26.71 0.0M
2022-07-12 26.76 26.84 26.70 26.83 0.0M
2022-07-11 26.97 26.98 26.86 26.90 0.0M
2022-07-08 27.06 27.14 27.03 27.11 0.0M
2022-07-07 26.76 26.97 26.76 26.89 0.3M
2022-07-06 26.44 26.88 26.44 26.76 0.2M
2022-07-05 26.51 26.60 26.44 26.57 1.1M
2022-07-01 26.69 26.71 26.47 26.65 0.2M
2022-06-30 26.99 27.01 26.88 26.96 0.1M
2022-06-29 27.30 27.31 27.15 27.15 0.1M
2022-06-28 27.41 27.47 27.36 27.37 0.0M
2022-06-27 27.39 27.42 27.28 27.42 0.1M
2022-06-24 27.17 27.25 27.07 27.24 0.1M
2022-06-23 27.14 27.16 26.97 27.15 0.2M
2022-06-22 27.33 27.36 27.24 27.29 0.3M
2022-06-21 27.66 27.67 27.59 27.64 0.1M
2022-06-17 27.49 27.68 27.44 27.50 0.1M
2022-06-16 27.95 27.97 27.51 27.53 0.2M
2022-06-15 27.87 28.01 27.68 27.68 0.5M
2022-06-14 27.81 28.15 27.77 28.09 0.2M
2022-06-13 27.68 28.00 27.63 27.86 0.6M
2022-06-10 27.27 27.41 27.23 27.40 0.2M
2022-06-09 27.13 27.17 27.07 27.08 0.2M
2022-06-08 27.02 27.10 27.01 27.09 0.1M
2022-06-07 27.04 27.04 26.93 27.00 0.1M
2022-06-06 26.97 27.11 26.95 27.10 0.2M
2022-06-03 26.97 26.97 26.90 26.92 0.3M
2022-06-02 26.82 26.90 26.82 26.87 1.2M
2022-06-01 26.70 26.93 26.68 26.89 0.1M
2022-05-31 26.64 26.76 26.64 26.75 0.1M
2022-05-27 26.45 26.50 26.42 26.45 0.1M
2022-05-26 26.47 26.58 26.46 26.49 0.1M
2022-05-25 26.42 26.53 26.42 26.48 0.2M
2022-05-24 26.63 26.63 26.44 26.53 0.3M
2022-05-23 26.67 26.77 26.61 26.77 0.3M
2022-05-20 26.76 26.76 26.57 26.61 1.5M
2022-05-19 26.60 26.76 26.59 26.75 0.2M
2022-05-18 27.02 27.05 26.81 26.85 0.2M
2022-05-17 26.95 27.04 26.93 27.04 0.3M
2022-05-16 26.83 26.86 26.76 26.85 0.2M
2022-05-13 26.86 26.95 26.86 26.94 0.3M
2022-05-12 26.80 26.88 26.69 26.88 0.4M
2022-05-11 27.10 27.15 26.87 26.90 0.1M
2022-05-10 27.00 27.07 26.95 27.07 0.4M
2022-05-09 27.37 27.37 27.15 27.16 0.7M
2022-05-06 27.34 27.38 27.22 27.36 0.8M
2022-05-05 27.14 27.32 27.10 27.19 0.3M
2022-05-04 27.12 27.17 26.91 26.94 0.5M
2022-05-03 26.99 27.12 26.95 27.12 0.5M
2022-05-02 27.09 27.16 27.06 27.13 0.6M
2022-04-29 26.99 27.01 26.85 26.92 0.6M
2022-04-28 26.84 26.88 26.77 26.81 0.2M
2022-04-27 26.62 26.82 26.59 26.82 0.4M
2022-04-26 26.62 26.68 26.57 26.60 0.6M
2022-04-25 26.77 26.80 26.65 26.80 0.2M
2022-04-22 27.03 27.06 26.89 26.93 0.2M
2022-04-21 26.91 27.08 26.91 26.97 0.2M
2022-04-20 26.96 26.97 26.81 26.86 0.3M
2022-04-19 26.96 27.11 26.93 27.11 0.2M
2022-04-18 26.77 26.88 26.75 26.88 0.7M
2022-04-14 26.55 26.81 26.55 26.78 0.1M
2022-04-13 26.53 26.55 26.41 26.55 0.3M
2022-04-12 26.61 26.65 26.51 26.62 0.1M
2022-04-11 26.72 26.78 26.67 26.76 0.3M
2022-04-08 26.63 26.66 26.55 26.63 0.2M
2022-04-07 26.48 26.55 26.43 26.51 0.3M
2022-04-06 26.48 26.48 26.36 26.40 0.4M
2022-04-05 26.09 26.33 26.09 26.32 0.1M
2022-04-04 25.98 26.05 25.97 26.00 0.1M
2022-04-01 26.08 26.10 25.92 26.00 0.1M
2022-03-31 25.85 25.87 25.79 25.85 0.1M
2022-03-30 26.05 26.05 25.87 25.88 0.2M
2022-03-29 26.03 26.09 25.96 25.96 0.2M
2022-03-28 26.12 26.15 26.02 26.10 0.3M
2022-03-25 26.03 26.20 26.03 26.17 0.1M
2022-03-24 25.91 25.92 25.85 25.92 0.1M
2022-03-23 25.86 25.92 25.77 25.78 0.2M
2022-03-22 25.91 25.98 25.90 25.96 0.3M
2022-03-21 25.65 25.81 25.62 25.81 0.1M
2022-03-18 25.50 25.50 25.44 25.47 0.1M
2022-03-17 25.49 25.58 25.43 25.56 0.1M
2022-03-16 25.50 25.66 25.47 25.50 0.3M
2022-03-15 25.32 25.49 25.31 25.45 0.3M
2022-03-14 25.32 25.45 25.32 25.45 0.1M
2022-03-11 25.17 25.17 25.08 25.08 0.1M
2022-03-10 25.10 25.18 25.07 25.13 0.1M
2022-03-09 24.98 25.04 24.95 25.01 0.2M
2022-03-08 24.84 24.90 24.82 24.86 0.2M
2022-03-07 24.72 24.73 24.62 24.69 0.1M
2022-03-04 24.64 24.66 24.54 24.62 0.3M
2022-03-03 24.89 24.93 24.81 24.86 0.1M
2022-03-02 24.72 24.96 24.71 24.96 0.2M
2022-03-01 24.72 24.73 24.53 24.61 0.3M
2022-02-28 24.97 24.97 24.86 24.88 0.3M
2022-02-25 25.18 25.23 25.12 25.12 0.1M
2022-02-24 25.00 25.16 24.98 25.13 0.2M
2022-02-23 25.14 25.21 25.14 25.20 0.3M
2022-02-22 25.10 25.14 25.04 25.04 0.1M
2022-02-18 25.09 25.11 25.07 25.07 0.1M
2022-02-17 25.23 25.23 25.13 25.14 0.1M
2022-02-16 25.29 25.35 25.27 25.28 0.1M
2022-02-15 25.33 25.34 25.29 25.33 0.1M
2022-02-14 25.22 25.30 25.15 25.25 0.1M
2022-02-11 25.26 25.37 25.09 25.14 0.4M
2022-02-10 25.21 25.38 25.18 25.37 0.2M
2022-02-09 25.11 25.13 25.06 25.11 0.1M
2022-02-08 25.13 25.17 25.13 25.15 0.1M
2022-02-07 25.08 25.11 25.06 25.06 0.1M
2022-02-04 25.04 25.11 25.02 25.10 0.1M
2022-02-03 24.90 24.93 24.88 24.88 0.0M
2022-02-02 24.83 24.83 24.74 24.81 0.1M
2022-02-01 24.81 24.91 24.80 24.91 0.3M
2022-01-31 24.85 24.87 24.79 24.82 0.1M
2022-01-28 24.95 24.95 24.80 24.82 0.1M
2022-01-27 24.92 24.92 24.83 24.88 0.1M
2022-01-26 24.80 24.98 24.79 24.97 0.2M
2022-01-25 24.74 24.81 24.69 24.80 0.1M
2022-01-24 24.71 24.77 24.64 24.76 0.1M
2022-01-21 24.75 24.80 24.71 24.74 0.2M
2022-01-20 24.89 24.94 24.88 24.88 0.1M
2022-01-19 25.00 25.00 24.89 24.94 0.3M
2022-01-18 24.92 25.02 24.90 25.02 0.3M
2022-01-14 24.72 24.81 24.72 24.79 0.2M
2022-01-13 24.71 24.75 24.65 24.67 0.2M
2022-01-12 24.69 24.73 24.67 24.71 0.2M
2022-01-11 24.79 24.81 24.73 24.73 0.0M
2022-01-10 24.84 24.86 24.78 24.79 0.1M
2022-01-07 24.73 24.82 24.73 24.79 0.0M
2022-01-06 24.70 24.74 24.70 24.70 0.1M
2022-01-05 24.52 24.67 24.52 24.65 0.1M
2022-01-04 24.59 24.60 24.50 24.50 0.0M
2022-01-03 24.44 24.52 24.35 24.50 1.0M