ProShares Ultra 7-10 Year Treasury (UST)

UST
🏛️ 미국 →
43.75
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 47.07 47.46 46.89 47.07 0.0M
2022-12-29 47.20 47.48 47.20 47.45 0.0M
2022-12-28 47.48 47.48 47.00 47.06 0.0M
2022-12-27 47.52 47.66 47.23 47.27 0.0M
2022-12-23 48.09 48.20 47.98 48.08 0.1M
2022-12-22 48.53 48.67 48.53 48.54 0.0M
2022-12-21 48.89 48.89 48.70 48.70 0.0M
2022-12-20 48.58 48.84 48.58 48.69 0.0M
2022-12-19 49.48 49.58 49.42 49.45 0.0M
2022-12-16 50.06 50.24 50.06 50.24 0.0M
2022-12-15 50.29 50.54 50.29 50.53 0.0M
2022-12-14 50.20 50.41 49.72 50.32 0.0M
2022-12-13 50.75 50.75 50.01 50.01 0.0M
2022-12-12 49.75 49.83 49.18 49.18 0.0M
2022-12-09 49.79 49.79 49.40 49.40 0.0M
2022-12-08 50.12 50.26 49.96 50.09 0.0M
2022-12-07 50.51 50.66 50.37 50.66 0.0M
2022-12-06 49.62 49.91 49.48 49.77 0.0M
2022-12-05 49.56 49.58 49.20 49.23 0.1M
2022-12-02 49.27 50.15 49.27 50.15 0.0M
2022-12-01 49.22 50.17 49.22 50.15 0.0M
2022-11-30 48.00 48.93 47.95 48.93 0.0M
2022-11-29 48.39 48.39 48.16 48.16 0.0M
2022-11-28 48.58 48.61 48.58 48.61 0.0M
2022-11-25 48.36 48.50 48.36 48.50 0.0M
2022-11-23 48.34 48.55 48.34 48.52 0.0M
2022-11-22 47.99 48.08 47.84 48.08 0.0M
2022-11-21 47.76 48.01 47.54 47.54 0.0M
2022-11-18 47.95 47.95 47.62 47.62 0.0M
2022-11-17 47.88 48.08 47.88 48.00 0.0M
2022-11-16 48.36 48.64 48.25 48.62 0.0M
2022-11-15 47.67 47.99 47.46 47.98 0.0M
2022-11-14 47.35 47.35 47.15 47.21 0.0M
2022-11-11 47.14 47.42 47.13 47.29 0.0M
2022-11-10 47.02 47.63 47.02 47.63 0.0M
2022-11-09 45.14 45.61 45.14 45.58 0.0M
2022-11-08 45.30 45.34 45.30 45.34 0.0M
2022-11-07 45.20 45.20 44.78 44.78 0.0M
2022-11-04 45.39 45.40 45.03 45.18 0.0M
2022-11-03 44.96 45.43 44.90 45.33 0.0M
2022-11-02 46.03 46.52 45.69 45.69 0.0M
2022-11-01 46.64 46.64 45.79 45.81 0.0M
2022-10-31 45.95 46.02 45.63 45.89 0.0M
2022-10-28 46.28 46.52 46.20 46.28 0.0M
2022-10-27 46.42 46.89 46.42 46.80 0.0M
2022-10-26 46.31 46.31 46.05 46.14 0.0M
2022-10-25 45.51 45.85 45.51 45.64 0.0M
2022-10-24 44.55 44.79 44.55 44.64 0.0M
2022-10-21 44.55 44.83 44.47 44.77 0.0M
2022-10-20 44.99 45.09 44.51 44.52 0.0M
2022-10-19 45.48 45.49 45.19 45.24 0.0M
2022-10-18 46.25 46.25 45.84 46.15 0.0M
2022-10-17 46.62 46.62 46.00 46.00 0.0M
2022-10-14 46.88 46.88 45.92 45.99 0.0M
2022-10-13 45.71 46.47 45.71 46.35 0.0M
2022-10-12 46.30 46.83 46.30 46.76 0.0M
2022-10-11 46.38 46.84 46.28 46.43 0.0M
2022-10-10 46.28 46.63 46.03 46.18 0.0M
2022-10-07 46.73 47.02 46.73 46.81 0.0M
2022-10-06 47.63 47.63 47.20 47.32 0.0M
2022-10-05 48.18 48.18 47.65 47.82 0.0M
2022-10-04 48.67 49.19 48.67 48.85 0.0M
2022-10-03 48.17 49.00 48.00 48.49 0.0M
2022-09-30 48.06 48.29 47.18 47.21 0.0M
2022-09-29 47.38 47.97 47.38 47.60 0.0M
2022-09-28 47.45 48.28 47.09 48.16 0.0M
2022-09-27 46.71 46.80 46.10 46.16 0.0M
2022-09-26 47.70 47.70 46.70 46.80 0.0M
2022-09-23 48.21 48.52 47.97 48.31 0.0M
2022-09-22 48.64 48.71 48.19 48.20 0.0M
2022-09-21 49.21 49.84 49.21 49.70 0.0M
2022-09-20 49.24 49.43 49.12 49.31 0.0M
2022-09-19 49.85 50.08 49.81 49.93 0.0M
2022-09-16 50.05 50.56 50.03 50.30 0.0M
2022-09-15 50.25 50.35 50.09 50.20 0.0M
2022-09-14 50.38 50.81 50.38 50.62 0.0M
2022-09-13 50.36 50.49 50.30 50.49 0.0M
2022-09-12 51.45 51.65 50.98 51.07 0.0M
2022-09-09 51.64 51.69 51.27 51.31 0.0M
2022-09-08 51.76 51.80 51.43 51.43 0.0M
2022-09-07 51.52 51.85 51.50 51.79 0.0M
2022-09-06 51.73 51.73 51.09 51.09 0.0M
2022-09-02 52.16 52.39 52.04 52.29 0.0M
2022-09-01 52.16 52.16 51.49 51.75 0.2M
2022-08-31 52.86 52.87 52.30 52.30 0.0M
2022-08-30 52.97 53.31 52.89 53.02 0.0M
2022-08-29 53.14 53.24 52.89 52.91 0.0M
2022-08-26 53.57 53.72 53.57 53.63 0.0M
2022-08-25 53.14 53.81 53.14 53.81 0.0M
2022-08-24 53.21 53.29 53.03 53.11 0.0M
2022-08-23 53.49 54.17 53.49 53.52 0.0M
2022-08-22 54.06 54.13 53.72 53.78 0.0M
2022-08-19 54.35 54.44 54.14 54.25 0.0M
2022-08-18 55.29 55.29 55.12 55.17 0.0M
2022-08-17 55.12 55.14 54.70 54.98 0.0M
2022-08-16 55.24 55.65 55.24 55.65 0.0M
2022-08-15 56.02 56.02 55.71 55.71 0.0M
2022-08-12 55.49 55.54 55.25 55.53 0.0M
2022-08-11 56.13 56.13 54.96 55.03 0.0M
2022-08-10 56.53 56.53 55.84 55.84 0.0M
2022-08-09 55.78 55.86 55.70 55.76 0.0M
2022-08-08 56.01 56.09 55.84 56.09 0.1M
2022-08-05 55.59 55.59 55.35 55.45 0.0M
2022-08-04 56.49 57.04 56.47 57.04 0.0M
2022-08-03 55.87 56.46 55.57 56.46 0.0M
2022-08-02 57.62 57.70 56.10 56.10 0.1M
2022-08-01 57.16 57.68 57.16 57.48 0.2M
2022-07-29 56.83 57.26 56.83 57.16 0.0M
2022-07-28 56.95 57.07 56.71 56.93 0.0M
2022-07-27 56.00 56.25 55.83 55.84 0.0M
2022-07-26 56.25 56.41 55.61 55.61 0.0M
2022-07-25 55.36 55.60 55.29 55.46 0.0M
2022-07-22 55.60 55.95 55.60 55.95 0.0M
2022-07-21 54.08 54.73 54.08 54.72 0.0M
2022-07-20 54.07 54.07 53.45 53.49 0.0M
2022-07-19 53.99 53.99 53.57 53.65 0.0M
2022-07-18 54.00 54.22 53.79 54.17 0.1M
2022-07-15 54.41 54.58 54.41 54.47 0.0M
2022-07-14 53.74 54.23 53.64 54.17 0.0M
2022-07-13 53.66 54.68 53.66 54.68 0.0M
2022-07-12 54.64 54.64 54.12 54.26 0.0M
2022-07-11 53.69 54.05 53.69 53.92 0.0M
2022-07-08 53.26 53.41 53.10 53.18 0.0M
2022-07-07 54.43 54.49 53.77 53.87 0.0M
2022-07-06 55.65 55.65 54.48 54.48 0.0M
2022-07-05 55.47 55.78 55.37 55.58 0.0M
2022-07-01 54.85 55.33 54.83 55.04 0.0M
2022-06-30 53.87 54.11 53.61 53.88 0.1M
2022-06-29 52.90 53.03 52.83 53.03 0.0M
2022-06-28 51.99 52.18 51.90 52.18 0.0M
2022-06-27 52.45 52.45 52.03 52.16 0.0M
2022-06-24 53.14 53.19 52.70 52.70 0.0M
2022-06-23 53.29 53.54 52.98 53.08 0.0M
2022-06-22 52.35 52.61 52.35 52.47 0.0M
2022-06-21 51.14 51.36 51.09 51.15 0.0M
2022-06-17 51.22 52.02 51.22 51.74 0.0M
2022-06-16 49.99 51.64 49.99 51.61 0.0M
2022-06-15 50.46 50.98 49.90 50.98 0.0M
2022-06-14 50.34 50.37 49.53 49.65 0.0M
2022-06-13 51.15 51.20 50.06 50.46 0.0M
2022-06-10 52.68 52.76 52.25 52.33 0.0M
2022-06-09 53.30 53.45 53.30 53.36 0.0M
2022-06-08 53.75 53.75 53.56 53.56 0.0M
2022-06-07 53.87 53.94 53.84 53.90 0.0M
2022-06-06 53.89 53.89 53.37 53.45 0.1M
2022-06-03 54.31 54.31 54.12 54.17 0.0M
2022-06-02 54.32 54.43 54.32 54.43 0.0M
2022-06-01 54.94 55.03 54.22 54.31 0.0M
2022-05-31 55.26 55.26 54.85 54.94 0.0M
2022-05-27 56.24 56.25 55.98 56.03 0.0M
2022-05-26 55.99 56.04 55.66 55.70 0.0M
2022-05-25 55.97 56.07 55.91 56.07 0.0M
2022-05-24 55.60 56.19 55.60 55.84 0.0M
2022-05-23 55.35 55.35 54.87 54.93 0.0M
2022-05-20 55.12 55.71 55.11 55.59 0.0M
2022-05-19 55.90 55.90 55.02 55.05 0.0M
2022-05-18 53.84 54.62 53.84 54.62 0.0M
2022-05-17 54.05 54.15 53.85 53.90 0.0M
2022-05-16 54.62 54.85 54.62 54.73 0.0M
2022-05-13 54.50 54.50 54.24 54.30 0.0M
2022-05-12 55.12 55.28 54.76 54.95 0.0M
2022-05-11 53.68 54.45 53.57 54.45 0.0M
2022-05-10 53.98 54.19 53.79 53.79 0.0M
2022-05-09 52.87 53.50 52.75 53.38 0.0M
2022-05-06 52.64 53.21 52.58 52.71 0.0M
2022-05-05 53.48 53.48 52.85 53.28 0.0M
2022-05-04 53.64 54.46 53.60 54.25 0.0M
2022-05-03 54.11 54.22 53.68 53.73 0.0M
2022-05-02 53.83 53.83 53.51 53.65 0.0M
2022-04-29 54.66 54.66 54.34 54.34 0.0M
2022-04-28 54.74 54.94 54.62 54.89 0.0M
2022-04-27 55.65 55.76 55.15 55.15 0.0M
2022-04-26 55.80 55.88 55.47 55.70 0.0M
2022-04-25 54.97 55.60 54.97 54.98 0.0M
2022-04-22 54.06 54.62 54.05 54.33 0.0M
2022-04-21 54.33 54.39 54.01 54.30 0.0M
2022-04-20 54.48 54.94 54.48 54.88 0.0M
2022-04-19 54.43 54.45 53.92 54.00 0.0M
2022-04-18 55.25 55.38 54.66 54.76 0.0M
2022-04-14 55.82 55.82 54.92 55.08 0.0M
2022-04-13 56.25 56.51 56.10 56.10 0.0M
2022-04-12 55.93 56.02 55.78 55.87 0.0M
2022-04-11 55.47 55.47 55.25 55.35 0.0M
2022-04-08 55.98 55.98 55.69 55.84 0.0M
2022-04-07 56.49 56.64 56.30 56.34 0.0M
2022-04-06 56.42 56.77 56.42 56.75 0.0M
2022-04-05 58.09 58.09 57.16 57.16 0.0M
2022-04-04 58.67 58.67 58.34 58.47 0.0M
2022-04-01 58.18 59.09 58.18 58.69 0.0M
2022-03-31 59.37 59.49 59.16 59.16 0.0M
2022-03-30 58.48 59.13 58.48 59.13 0.0M
2022-03-29 58.52 58.75 58.24 58.71 0.0M
2022-03-28 58.17 58.47 57.93 58.17 0.0M
2022-03-25 58.58 58.58 57.74 57.92 0.0M
2022-03-24 59.07 59.37 59.07 59.17 0.0M
2022-03-23 59.17 59.68 59.05 59.68 0.0M
2022-03-22 58.95 59.09 58.93 58.93 0.0M
2022-03-21 60.29 60.29 59.71 59.71 0.0M
2022-03-18 60.97 61.31 60.97 61.22 0.0M
2022-03-17 61.12 61.35 60.86 60.87 0.0M
2022-03-16 61.07 61.21 60.36 61.05 0.0M
2022-03-15 61.73 62.16 61.17 61.30 0.0M
2022-03-14 62.13 62.13 61.37 61.37 0.0M
2022-03-11 62.93 62.99 62.77 62.83 0.0M
2022-03-10 63.13 63.13 62.84 62.99 0.0M
2022-03-09 63.80 63.93 63.59 63.63 0.0M
2022-03-08 64.44 64.46 64.10 64.39 0.0M
2022-03-07 65.39 65.52 65.24 65.52 0.0M
2022-03-04 65.70 66.03 65.62 65.66 0.0M
2022-03-03 64.15 64.47 64.15 64.37 0.0M
2022-03-02 65.09 65.14 64.01 64.15 0.1M
2022-03-01 65.43 66.20 65.40 65.73 0.0M
2022-02-28 64.00 64.78 64.00 64.54 0.0M
2022-02-25 63.06 63.26 62.87 63.22 0.0M
2022-02-24 63.75 63.75 63.15 63.25 0.0M
2022-02-23 62.95 63.23 62.81 62.98 0.0M
2022-02-22 63.17 63.53 63.14 63.48 0.0M
2022-02-18 63.30 63.56 63.29 63.53 0.0M
2022-02-17 62.84 63.18 62.84 62.95 0.0M
2022-02-16 62.50 62.50 62.28 62.38 0.0M
2022-02-15 62.59 62.59 62.12 62.50 0.0M
2022-02-14 62.88 63.15 62.46 62.91 0.0M
2022-02-11 62.45 63.42 62.45 63.25 0.0M
2022-02-10 62.66 62.66 62.03 62.14 0.0M
2022-02-09 63.68 63.94 63.31 63.43 0.0M
2022-02-08 63.40 63.43 63.05 63.33 0.0M
2022-02-07 63.37 63.81 63.37 63.60 0.0M
2022-02-04 63.59 63.81 63.39 63.75 0.0M
2022-02-03 64.55 64.65 64.40 64.62 0.0M
2022-02-02 65.27 65.27 64.93 65.14 0.0M
2022-02-01 65.44 65.44 64.77 64.94 0.0M
2022-01-31 64.86 65.38 64.66 65.12 0.0M
2022-01-28 64.95 65.23 64.95 65.22 0.0M
2022-01-27 64.52 64.89 64.52 64.73 0.0M
2022-01-26 65.22 65.30 64.41 64.41 0.0M
2022-01-25 65.38 65.38 65.10 65.10 0.0M
2022-01-24 66.01 66.07 65.23 65.33 0.0M
2022-01-21 65.35 65.64 65.06 65.44 0.0M
2022-01-20 64.63 64.63 64.60 64.60 0.0M
2022-01-19 64.37 64.60 64.34 64.39 0.0M
2022-01-18 64.37 64.45 63.89 63.96 0.0M
2022-01-14 65.47 65.70 65.16 65.33 0.0M
2022-01-13 65.50 66.14 65.50 66.06 0.0M
2022-01-12 65.62 65.91 65.48 65.48 0.0M
2022-01-11 65.23 65.79 65.20 65.66 0.0M
2022-01-10 65.12 65.26 65.02 65.23 0.0M
2022-01-07 65.56 65.56 65.24 65.33 0.0M
2022-01-06 65.60 65.82 65.60 65.73 0.0M
2022-01-05 66.52 66.65 65.91 65.94 0.0M
2022-01-04 66.48 66.62 66.38 66.48 0.0M
2022-01-03 67.04 67.45 66.75 66.99 0.0M