ProShares Ultra SmallCap600 (SAA)

SAA
🏛️ 미국 →
25.50
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
2024-12-31 26.43 26.50 25.90 25.98 0.0M
2024-12-30 25.73 26.18 25.26 25.84 0.0M
2024-12-27 26.59 26.59 25.87 26.23 0.0M
2024-12-26 26.60 26.98 26.41 26.98 0.0M
2024-12-24 26.60 26.74 26.44 26.74 0.0M
2024-12-23 26.30 26.30 25.85 26.26 0.0M
2024-12-20 25.60 26.97 25.60 26.43 0.0M
2024-12-19 27.15 27.15 26.03 26.08 0.0M
2024-12-18 29.15 29.15 26.11 26.33 0.0M
2024-12-17 29.54 29.54 28.57 28.70 0.0M
2024-12-16 29.04 29.68 29.04 29.47 0.0M
2024-12-13 29.62 29.62 29.00 29.31 0.0M
2024-12-12 29.92 29.92 29.69 29.69 0.0M
2024-12-11 30.45 30.51 29.98 30.23 0.0M
2024-12-10 30.36 30.36 29.62 29.81 0.0M
2024-12-09 30.66 30.76 30.00 30.04 0.0M
2024-12-06 30.43 30.43 29.94 30.22 0.0M
2024-12-05 30.87 30.87 30.16 30.16 0.0M
2024-12-04 30.84 31.21 30.82 31.09 0.0M
2024-12-03 31.16 31.16 30.65 30.85 0.0M
2024-12-02 30.88 31.53 30.80 31.32 0.0M
2024-11-29 31.65 31.65 31.07 31.11 0.0M
2024-11-27 31.74 31.74 30.96 30.96 0.0M
2024-11-26 31.23 31.76 30.90 31.12 0.0M
2024-11-25 30.89 32.32 30.89 31.88 0.0M
2024-11-22 29.91 30.66 29.91 30.56 0.0M
2024-11-21 29.51 29.72 29.46 29.55 0.0M
2024-11-20 28.36 28.58 28.25 28.57 0.0M
2024-11-19 28.18 28.67 27.84 28.67 0.0M
2024-11-18 28.38 28.77 28.38 28.42 0.0M
2024-11-15 29.52 29.52 28.15 28.36 0.0M
2024-11-14 29.50 29.50 28.78 28.90 0.0M
2024-11-13 30.37 30.70 29.68 29.68 0.0M
2024-11-12 31.19 31.24 30.11 30.14 0.0M
2024-11-11 31.05 31.40 30.90 31.14 0.0M
2024-11-08 29.85 30.41 29.85 30.21 0.0M
2024-11-07 29.94 30.36 29.83 30.20 0.0M
2024-11-06 28.95 30.37 28.86 30.36 0.0M
2024-11-05 26.00 27.05 26.00 27.01 0.0M
2024-11-04 25.82 26.32 25.82 25.97 0.0M
2024-11-01 26.16 26.16 25.65 25.73 0.0M
2024-10-31 26.63 26.63 25.64 25.64 0.0M
2024-10-30 27.00 27.00 26.42 26.42 0.0M
2024-10-29 25.97 26.39 25.97 26.39 0.0M
2024-10-28 26.40 26.75 26.40 26.67 0.0M
2024-10-25 26.26 26.26 25.77 25.89 0.0M
2024-10-24 25.92 26.12 25.75 26.10 0.0M
2024-10-23 26.15 26.15 25.80 26.00 0.0M
2024-10-22 26.41 26.41 26.25 26.33 0.0M
2024-10-21 27.44 27.44 26.57 26.57 0.0M
2024-10-18 27.75 27.89 27.56 27.61 0.0M
2024-10-17 27.67 27.80 27.56 27.80 0.0M
2024-10-16 27.33 27.99 27.33 27.89 0.0M
2024-10-15 27.25 27.63 27.07 27.11 0.0M
2024-10-14 26.75 27.06 26.69 27.01 0.0M
2024-10-11 26.09 26.72 26.09 26.72 0.0M
2024-10-10 25.53 25.79 25.44 25.76 0.0M
2024-10-09 25.99 26.47 25.99 26.11 0.0M
2024-10-08 26.36 26.36 25.70 25.95 0.0M
2024-10-07 26.66 26.66 25.87 26.00 0.0M
2024-10-04 26.56 26.56 26.21 26.54 0.0M
2024-10-03 25.85 25.97 25.61 25.76 0.0M
2024-10-02 26.30 26.40 26.13 26.13 0.0M
2024-10-01 27.18 27.18 26.24 26.39 0.0M
2024-09-30 27.02 27.21 26.82 27.20 0.0M
2024-09-27 26.92 27.37 26.92 26.95 0.0M
2024-09-26 26.76 26.76 26.64 26.64 0.0M
2024-09-25 26.73 26.93 26.18 26.18 0.0M
2024-09-24 27.24 27.28 26.89 26.98 0.0M
2024-09-23 27.23 27.30 26.80 27.03 0.0M
2024-09-20 27.56 27.56 26.94 27.04 0.0M
2024-09-19 27.43 27.63 27.00 27.53 0.0M
2024-09-18 26.57 27.71 26.35 26.47 0.0M
2024-09-17 26.18 26.97 26.18 26.43 0.0M
2024-09-16 25.95 26.15 25.87 26.01 0.0M
2024-09-13 25.24 25.87 25.05 25.82 0.0M
2024-09-12 24.26 24.87 24.26 24.59 0.0M
2024-09-11 23.34 24.02 22.94 24.02 0.0M
2024-09-10 24.01 24.05 23.54 23.92 0.0M
2024-09-09 24.32 24.39 24.03 24.08 0.0M
2024-09-06 25.29 25.29 24.15 24.18 0.0M
2024-09-05 25.53 25.53 24.98 25.04 0.0M
2024-09-04 25.11 25.57 25.00 25.31 0.0M
2024-09-03 26.65 26.65 25.33 25.42 0.0M
2024-08-30 26.92 27.01 26.52 27.01 0.0M
2024-08-29 26.66 27.20 26.59 26.82 0.0M
2024-08-28 26.49 26.72 26.25 26.55 0.0M
2024-08-27 26.55 26.74 26.47 26.62 0.0M
2024-08-26 27.56 27.56 26.98 27.03 0.0M
2024-08-23 25.80 27.00 25.80 27.00 0.0M
2024-08-22 26.01 26.01 25.45 25.45 0.0M
2024-08-21 25.48 25.91 25.48 25.91 0.0M
2024-08-20 25.71 26.02 25.36 25.36 0.0M
2024-08-19 25.64 25.91 25.64 25.91 0.0M
2024-08-16 25.56 25.60 25.36 25.46 0.0M
2024-08-15 24.95 25.54 24.95 25.32 0.0M
2024-08-14 24.88 24.88 24.13 24.30 0.0M
2024-08-13 24.02 24.46 23.81 24.46 0.0M
2024-08-12 24.23 24.23 23.49 23.56 0.0M
2024-08-09 24.18 24.30 24.09 24.23 0.0M
2024-08-08 24.03 24.34 23.95 24.26 0.0M
2024-08-07 24.63 24.66 23.20 23.32 0.0M
2024-08-06 23.64 24.19 23.24 23.78 0.0M
2024-08-05 22.61 23.70 21.55 23.07 0.1M
2024-08-02 25.00 25.01 24.25 24.79 0.0M
2024-08-01 28.13 28.33 26.25 26.43 0.1M
2024-07-31 28.05 29.37 27.92 28.24 0.0M
2024-07-30 27.84 28.07 27.60 28.03 0.0M
2024-07-29 28.21 28.21 27.50 27.62 0.0M
2024-07-26 28.18 28.60 27.48 27.99 0.0M
2024-07-25 26.68 27.90 26.51 27.41 0.1M
2024-07-24 27.27 27.48 26.41 26.46 0.0M
2024-07-23 27.10 27.63 26.64 27.28 0.0M
2024-07-22 26.37 27.05 25.77 27.05 0.0M
2024-07-19 26.51 26.51 26.05 26.09 0.0M
2024-07-18 27.27 27.99 26.23 26.51 0.0M
2024-07-17 27.40 28.33 27.14 27.28 0.1M
2024-07-16 26.50 27.92 26.24 27.91 0.1M
2024-07-15 25.53 26.20 25.37 25.80 0.0M
2024-07-12 25.30 25.49 25.15 25.26 0.0M
2024-07-11 23.94 24.73 23.90 24.68 0.0M
2024-07-10 22.97 23.10 22.72 23.10 0.0M
2024-07-09 22.76 22.76 22.55 22.58 0.0M
2024-07-08 23.08 23.08 22.88 22.88 0.0M
2024-07-05 22.58 22.72 22.53 22.69 0.0M
2024-07-03 23.18 23.18 23.00 23.00 0.0M
2024-07-02 22.96 22.99 22.96 22.99 0.0M
2024-07-01 23.25 23.25 22.79 22.79 0.0M
2024-06-28 23.00 23.16 22.89 23.16 0.0M
2024-06-27 22.62 22.71 22.55 22.71 0.0M
2024-06-26 22.15 22.57 22.15 22.57 0.0M
2024-06-25 23.03 23.03 22.63 22.63 0.0M
2024-06-24 22.54 23.23 22.54 23.01 0.0M
2024-06-21 22.63 22.71 22.59 22.71 0.0M
2024-06-20 22.89 22.97 22.63 22.68 0.0M
2024-06-18 22.85 22.96 22.85 22.87 0.0M
2024-06-17 22.42 22.81 22.42 22.81 0.0M
2024-06-14 22.88 22.88 22.34 22.41 0.0M
2024-06-13 23.14 23.20 23.02 23.17 0.0M
2024-06-12 24.16 24.17 23.66 23.69 0.0M
2024-06-11 22.55 22.88 22.55 22.88 0.0M
2024-06-10 22.87 23.07 22.87 23.06 0.0M
2024-06-07 23.55 23.66 23.31 23.31 0.0M
2024-06-06 23.88 23.88 23.82 23.84 0.0M
2024-06-05 24.01 24.14 24.01 24.14 0.0M
2024-06-04 23.68 23.79 23.60 23.60 0.0M
2024-06-03 25.12 25.12 24.10 24.31 0.0M
2024-05-31 24.00 24.49 23.97 24.49 0.0M
2024-05-30 23.68 24.05 23.68 24.01 0.0M
2024-05-29 23.25 23.56 23.25 23.44 0.0M
2024-05-28 24.24 24.25 24.04 24.04 0.0M
2024-05-24 24.13 24.15 24.02 24.15 0.0M
2024-05-23 24.33 24.33 23.67 23.67 0.0M
2024-05-22 24.87 24.93 24.37 24.49 0.0M
2024-05-21 24.82 24.82 24.70 24.76 0.0M
2024-05-20 24.99 24.99 24.90 24.90 0.0M
2024-05-17 24.93 25.00 24.90 24.90 0.0M
2024-05-16 25.14 25.14 24.78 25.01 0.0M
2024-05-15 25.16 25.24 24.85 25.20 0.0M
2024-05-14 25.00 25.04 24.89 24.89 0.0M
2024-05-13 24.65 24.65 24.50 24.50 0.0M
2024-05-10 24.61 24.61 24.35 24.35 0.0M
2024-05-09 24.68 24.68 24.25 24.61 0.0M
2024-05-08 24.07 24.07 24.07 24.07 0.0M
2024-05-07 24.47 24.57 24.21 24.21 0.0M
2024-05-06 23.64 24.17 23.64 24.10 0.0M
2024-05-03 23.74 23.74 23.52 23.65 0.0M
2024-05-02 22.94 23.21 22.94 23.21 0.0M
2024-05-01 22.53 22.58 22.53 22.58 0.0M
2024-04-30 22.97 22.97 22.57 22.57 0.0M
2024-04-29 23.27 23.31 23.27 23.31 0.0M
2024-04-26 22.81 23.13 22.81 23.00 0.0M
2024-04-25 22.34 22.66 22.34 22.66 0.0M
2024-04-24 22.85 23.01 22.85 23.01 0.0M
2024-04-23 23.08 23.31 23.08 23.16 0.0M
2024-04-22 22.21 22.37 22.21 22.31 0.0M
2024-04-19 21.46 21.97 21.46 21.97 0.0M
2024-04-18 21.93 22.08 21.57 21.62 0.0M
2024-04-17 22.29 22.29 21.60 21.60 0.0M
2024-04-16 21.83 21.92 21.81 21.92 0.0M
2024-04-15 22.43 22.54 22.09 22.18 0.0M
2024-04-12 22.75 22.82 22.40 22.56 0.0M
2024-04-11 23.20 23.42 23.17 23.29 0.0M
2024-04-10 23.66 23.66 22.96 23.13 0.0M
2024-04-09 24.33 24.50 24.33 24.50 0.0M
2024-04-08 24.18 24.29 24.18 24.29 0.0M
2024-04-05 23.78 24.01 23.77 24.00 0.0M
2024-04-04 24.67 24.84 23.67 23.85 0.0M
2024-04-03 23.70 24.28 23.70 24.13 0.0M
2024-04-02 24.30 24.30 23.55 23.82 0.0M
2024-04-01 25.17 25.28 24.75 24.77 0.0M
2024-03-28 25.10 25.67 25.03 25.39 0.0M
2024-03-27 24.42 25.01 24.36 25.01 0.0M
2024-03-26 24.60 24.88 23.92 23.95 0.0M
2024-03-25 24.39 24.39 24.05 24.26 0.0M
2024-03-22 24.96 24.96 24.16 24.16 0.0M
2024-03-21 24.57 24.92 24.46 24.85 0.0M
2024-03-20 23.53 24.22 23.42 24.22 0.0M
2024-03-19 23.22 23.58 23.19 23.44 0.0M
2024-03-18 23.32 23.51 23.17 23.17 0.0M
2024-03-15 23.35 23.36 23.06 23.35 0.0M
2024-03-14 23.35 23.35 22.90 23.06 0.0M
2024-03-13 24.06 24.10 23.81 23.85 0.0M
2024-03-12 23.77 23.87 23.71 23.71 0.0M
2024-03-11 24.21 24.21 23.74 23.99 0.0M
2024-03-08 24.41 24.70 24.09 24.21 0.0M
2024-03-07 24.32 24.32 24.26 24.26 0.0M
2024-03-06 23.94 24.03 23.80 23.80 0.0M
2024-03-05 23.95 24.05 23.72 23.75 0.0M
2024-03-04 24.31 24.31 23.93 23.95 0.0M
2024-03-01 24.20 24.25 23.80 24.21 0.0M
2024-02-29 24.49 24.49 23.87 24.05 0.0M
2024-02-28 23.65 24.04 23.63 23.67 0.0M
2024-02-27 24.26 24.26 24.03 24.08 0.0M
2024-02-26 23.44 23.73 23.44 23.73 0.0M
2024-02-23 23.52 23.74 23.40 23.67 0.0M
2024-02-22 23.44 23.54 23.27 23.54 0.0M
2024-02-21 23.48 23.48 23.09 23.37 0.0M
2024-02-20 23.53 23.69 23.46 23.51 0.0M
2024-02-16 24.28 24.44 23.95 24.02 0.0M
2024-02-15 24.16 24.67 23.99 24.60 0.0M
2024-02-14 23.06 23.46 22.80 23.43 0.0M
2024-02-13 23.36 23.36 22.36 22.60 0.0M
2024-02-12 23.99 24.53 23.95 24.42 0.0M
2024-02-09 23.09 23.52 22.95 23.48 0.0M
2024-02-08 22.53 22.98 22.36 22.98 0.0M
2024-02-07 22.50 22.50 22.10 22.33 0.0M
2024-02-06 22.05 22.42 22.05 22.35 0.0M
2024-02-05 22.37 22.37 21.83 22.23 0.0M
2024-02-02 22.66 23.14 22.66 23.01 0.0M
2024-02-01 23.17 23.20 22.57 23.17 0.0M
2024-01-31 24.00 24.00 22.72 22.72 0.0M
2024-01-30 23.97 24.00 23.77 23.98 0.0M
2024-01-29 23.86 24.10 23.42 24.10 0.0M
2024-01-26 24.04 24.04 23.57 23.65 0.0M
2024-01-25 24.02 24.02 23.20 23.63 0.0M
2024-01-24 24.05 24.06 23.21 23.21 0.0M
2024-01-23 24.39 24.39 23.47 23.60 0.0M
2024-01-22 23.52 23.89 23.51 23.86 0.0M
2024-01-19 22.61 22.93 22.18 22.93 0.0M
2024-01-18 22.12 22.49 22.08 22.46 0.0M
2024-01-17 21.71 22.09 21.66 21.95 0.0M
2024-01-16 22.77 22.77 22.39 22.46 0.0M
2024-01-12 23.57 23.57 22.92 23.00 0.0M
2024-01-11 23.16 23.16 22.60 23.11 0.0M
2024-01-10 23.16 23.40 23.15 23.37 0.0M
2024-01-09 23.27 23.51 23.16 23.26 0.0M
2024-01-08 22.97 23.78 22.90 23.78 0.0M
2024-01-05 22.90 23.55 22.60 22.90 0.0M
2024-01-04 23.38 23.46 23.23 23.23 0.0M
2024-01-03 23.85 23.91 23.35 23.42 0.0M
2024-01-02 24.66 24.73 24.19 24.48 0.0M