ProShares UltraPro MidCap400 (UMDD)

UMDD
🏛️ 미국 →
25.57
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 26.93 27.00 26.33 26.51 0.0M
2024-12-30 26.55 26.82 25.82 26.52 0.0M
2024-12-27 27.05 27.30 26.52 26.98 0.0M
2024-12-26 27.06 27.88 27.06 27.83 0.0M
2024-12-24 26.87 27.55 26.84 27.55 0.0M
2024-12-23 26.89 27.02 26.25 26.98 0.0M
2024-12-20 26.20 27.71 26.00 26.87 0.0M
2024-12-19 27.62 27.66 26.40 26.40 0.0M
2024-12-18 30.50 30.50 26.62 26.62 0.0M
2024-12-17 30.86 30.86 29.75 30.06 0.0M
2024-12-16 31.11 31.63 31.08 31.15 0.0M
2024-12-13 31.73 31.75 30.85 31.11 0.0M
2024-12-12 31.80 32.05 31.70 31.70 0.0M
2024-12-11 32.19 32.52 31.96 32.28 0.0M
2024-12-10 32.53 32.53 31.33 31.61 0.0M
2024-12-09 33.06 33.30 32.30 32.30 0.0M
2024-12-06 33.49 33.49 32.50 32.80 0.0M
2024-12-05 33.82 33.82 32.77 32.84 0.0M
2024-12-04 33.35 33.64 33.19 33.56 0.0M
2024-12-03 33.82 33.82 32.98 33.29 0.0M
2024-12-02 34.07 34.07 33.32 33.69 0.0M
2024-11-29 34.52 34.52 33.92 34.12 0.0M
2024-11-27 34.50 35.00 33.83 33.83 0.0M
2024-11-26 34.87 34.87 33.95 34.28 0.0M
2024-11-25 34.08 35.40 34.08 34.74 0.1M
2024-11-22 32.18 33.26 32.18 33.26 0.0M
2024-11-21 30.50 31.86 30.39 31.69 0.0M
2024-11-20 29.50 30.15 29.50 30.13 0.0M
2024-11-19 29.07 29.76 28.73 29.66 0.0M
2024-11-18 29.39 30.03 29.39 29.60 0.0M
2024-11-15 30.26 30.26 29.33 29.54 0.1M
2024-11-14 31.52 31.64 30.34 30.48 0.0M
2024-11-13 32.33 32.42 31.35 31.35 0.0M
2024-11-12 32.87 32.96 31.76 31.95 0.0M
2024-11-11 32.92 33.27 32.77 32.94 0.0M
2024-11-08 31.80 32.29 31.67 32.12 0.0M
2024-11-07 31.79 32.13 31.59 31.72 0.0M
2024-11-06 31.63 31.86 30.64 31.79 0.0M
2024-11-05 27.64 28.40 27.64 28.40 0.0M
2024-11-04 26.73 27.75 26.72 27.09 0.0M
2024-11-01 27.22 27.50 26.84 26.87 0.0M
2024-10-31 27.60 27.85 26.74 26.74 0.0M
2024-10-30 27.56 28.70 27.56 27.87 0.0M
2024-10-29 27.30 28.00 27.30 28.00 0.0M
2024-10-28 27.83 28.09 27.55 27.98 0.0M
2024-10-25 27.75 27.95 27.02 27.02 0.0M
2024-10-24 27.73 27.81 27.29 27.67 0.0M
2024-10-23 27.62 27.93 27.11 27.55 0.0M
2024-10-22 28.49 28.49 27.63 28.00 0.0M
2024-10-21 29.41 29.41 28.48 28.68 0.0M
2024-10-18 29.68 29.75 29.43 29.65 0.0M
2024-10-17 29.70 29.85 29.50 29.61 0.0M
2024-10-16 29.02 29.78 29.02 29.55 0.0M
2024-10-15 28.75 29.68 28.71 28.71 0.0M
2024-10-14 28.50 29.07 28.44 29.07 0.0M
2024-10-11 27.25 28.50 27.25 28.45 0.0M
2024-10-10 27.01 27.26 26.92 27.18 0.0M
2024-10-09 26.93 27.75 26.93 27.53 0.0M
2024-10-08 26.81 27.25 26.75 27.02 0.0M
2024-10-07 27.26 27.26 26.60 27.08 0.0M
2024-10-04 27.68 27.77 27.16 27.63 0.0M
2024-10-03 27.02 27.02 26.48 26.93 0.0M
2024-10-02 26.74 27.38 26.67 27.13 0.0M
2024-10-01 27.50 27.50 26.50 26.99 0.0M
2024-09-30 27.28 27.78 27.00 27.66 0.0M
2024-09-27 28.25 28.39 27.50 27.58 0.0M
2024-09-26 27.69 27.75 27.38 27.60 0.0M
2024-09-25 27.96 27.96 26.80 26.82 0.0M
2024-09-24 28.00 28.10 27.73 27.76 0.0M
2024-09-23 27.55 27.84 27.44 27.77 0.0M
2024-09-20 27.62 27.62 27.11 27.41 0.0M
2024-09-19 28.30 28.30 27.42 28.04 0.0M
2024-09-18 26.59 27.84 26.46 26.60 0.0M
2024-09-17 26.62 27.08 26.45 26.59 0.0M
2024-09-16 25.65 26.27 25.65 26.24 0.0M
2024-09-13 24.53 25.75 24.53 25.64 0.0M
2024-09-12 23.82 24.43 23.82 24.43 0.0M
2024-09-11 22.86 23.90 22.34 23.84 0.0M
2024-09-10 24.09 24.09 22.96 23.56 0.0M
2024-09-09 23.62 24.13 23.59 23.65 0.0M
2024-09-06 24.62 24.64 23.27 23.38 0.0M
2024-09-05 24.83 24.83 24.21 24.36 0.0M
2024-09-04 24.99 25.33 24.82 24.90 0.0M
2024-09-03 26.59 26.84 24.93 25.22 0.0M
2024-08-30 27.08 27.30 26.50 27.30 0.0M
2024-08-29 26.50 27.29 26.32 26.81 0.0M
2024-08-28 26.68 26.75 26.15 26.54 0.0M
2024-08-27 26.91 27.00 26.64 26.97 0.0M
2024-08-26 27.90 27.97 27.15 27.26 0.0M
2024-08-23 26.51 27.75 26.25 27.53 0.0M
2024-08-22 26.43 26.52 25.75 25.77 0.0M
2024-08-21 25.90 26.38 25.70 26.35 0.0M
2024-08-20 25.89 25.97 25.25 25.38 0.0M
2024-08-19 25.40 26.10 25.40 26.07 0.0M
2024-08-16 25.30 25.59 25.25 25.37 0.0M
2024-08-15 25.00 25.61 25.00 25.45 0.0M
2024-08-14 24.10 24.10 23.95 24.01 0.0M
2024-08-13 23.63 24.10 23.57 24.06 0.0M
2024-08-12 23.76 23.76 23.02 23.13 0.0M
2024-08-09 23.25 23.64 23.14 23.61 0.0M
2024-08-08 22.49 23.65 22.49 23.65 0.0M
2024-08-07 23.77 23.90 22.13 22.28 0.0M
2024-08-06 22.57 23.56 21.90 22.67 0.0M
2024-08-05 20.48 22.72 20.36 22.22 0.0M
2024-08-02 24.65 24.65 23.35 23.97 0.0M
2024-08-01 28.29 28.64 25.76 26.28 0.0M
2024-07-31 27.96 29.17 27.70 28.12 0.0M
2024-07-30 27.52 27.89 27.15 27.67 0.0M
2024-07-29 27.94 27.94 27.21 27.33 0.0M
2024-07-26 27.13 27.66 27.12 27.58 0.0M
2024-07-25 25.66 27.27 25.66 26.22 0.0M
2024-07-24 26.62 27.00 25.58 25.58 0.0M
2024-07-23 26.87 27.42 26.87 27.15 0.0M
2024-07-22 26.23 27.01 25.96 26.93 0.0M
2024-07-19 26.41 26.64 25.87 26.00 0.0M
2024-07-18 27.75 28.43 26.47 26.65 0.1M
2024-07-17 28.28 28.96 27.57 27.66 0.1M
2024-07-16 27.26 28.86 27.26 28.78 0.0M
2024-07-15 26.78 27.35 26.46 26.78 0.0M
2024-07-12 26.13 26.71 26.00 26.33 0.0M
2024-07-11 24.79 25.75 24.74 25.65 0.0M
2024-07-10 23.37 23.93 23.32 23.93 0.0M
2024-07-09 23.34 23.43 23.09 23.09 0.0M
2024-07-08 23.55 23.89 23.47 23.52 0.0M
2024-07-05 23.90 23.90 23.11 23.35 0.0M
2024-07-03 23.84 24.23 23.78 23.79 0.0M
2024-07-02 23.48 23.73 23.40 23.65 0.0M
2024-07-01 24.34 24.34 23.40 23.50 0.0M
2024-06-28 24.47 24.61 23.77 24.10 0.0M
2024-06-27 23.82 24.02 23.64 24.01 0.0M
2024-06-26 23.52 23.79 23.51 23.79 0.0M
2024-06-25 24.36 24.38 23.80 24.02 0.0M
2024-06-24 24.56 25.21 24.38 24.78 0.0M
2024-06-21 23.97 24.26 23.83 24.25 0.0M
2024-06-20 24.10 24.42 23.92 24.00 0.0M
2024-06-18 24.27 24.40 24.15 24.28 0.0M
2024-06-17 23.20 24.10 23.20 24.10 0.0M
2024-06-14 23.68 23.80 23.08 23.43 0.0M
2024-06-13 24.74 24.74 24.06 24.50 0.0M
2024-06-12 25.08 25.57 24.68 24.91 0.0M
2024-06-11 23.53 24.01 23.53 23.96 0.0M
2024-06-10 23.43 24.35 23.43 24.26 0.0M
2024-06-07 23.94 24.36 23.94 24.15 0.0M
2024-06-06 24.59 24.81 24.59 24.70 0.0M
2024-06-05 24.78 24.95 24.29 24.95 0.0M
2024-06-04 24.77 24.77 24.14 24.22 0.0M
2024-06-03 26.39 26.43 24.72 25.16 0.0M
2024-05-31 25.46 25.80 24.83 25.80 0.0M
2024-05-30 24.00 25.09 24.00 24.87 0.0M
2024-05-29 24.89 24.89 24.15 24.20 0.0M
2024-05-28 25.80 26.13 25.16 25.29 0.0M
2024-05-24 25.53 25.67 25.46 25.67 0.0M
2024-05-23 26.13 26.13 24.95 25.10 0.0M
2024-05-22 26.51 26.72 25.84 26.04 0.0M
2024-05-21 26.81 26.81 26.59 26.77 0.0M
2024-05-20 26.90 27.17 26.85 26.89 0.0M
2024-05-17 26.56 26.99 26.56 26.83 0.0M
2024-05-16 27.45 27.45 26.86 26.86 0.0M
2024-05-15 27.89 27.89 27.10 27.57 0.0M
2024-05-14 27.00 27.03 26.75 26.99 0.0M
2024-05-13 26.82 26.91 26.24 26.25 0.0M
2024-05-10 26.63 26.63 26.21 26.31 0.0M
2024-05-09 25.62 26.38 25.60 26.35 0.0M
2024-05-08 25.71 25.71 25.40 25.64 0.0M
2024-05-07 25.77 26.29 25.77 25.92 0.0M
2024-05-06 25.40 25.70 25.33 25.70 0.0M
2024-05-03 25.01 25.22 24.61 24.66 0.0M
2024-05-02 23.87 24.01 23.56 23.94 0.0M
2024-05-01 23.11 24.09 22.90 23.14 0.0M
2024-04-30 23.97 24.14 23.09 23.09 0.0M
2024-04-29 24.08 24.45 24.08 24.33 0.0M
2024-04-26 24.08 24.18 23.67 23.96 0.0M
2024-04-25 23.42 23.74 23.08 23.72 0.0M
2024-04-24 23.97 24.49 23.66 24.09 0.0M
2024-04-23 23.47 24.30 23.38 24.11 0.0M
2024-04-22 23.04 23.57 22.51 23.17 0.0M
2024-04-19 22.06 22.71 22.06 22.56 0.0M
2024-04-18 22.73 22.73 22.16 22.31 0.0M
2024-04-17 23.40 23.40 22.45 22.45 0.0M
2024-04-16 23.12 23.42 22.62 23.03 0.0M
2024-04-15 24.56 24.56 23.26 23.44 0.0M
2024-04-12 24.96 25.00 23.96 24.17 0.0M
2024-04-11 25.45 25.51 24.94 25.45 0.0M
2024-04-10 25.82 25.96 25.13 25.37 0.0M
2024-04-09 26.94 27.01 26.44 27.01 0.0M
2024-04-08 26.78 27.05 26.78 26.95 0.0M
2024-04-05 26.10 26.76 25.95 26.66 0.0M
2024-04-04 27.59 27.59 26.01 26.04 0.0M
2024-04-03 26.25 26.98 26.25 26.84 0.0M
2024-04-02 27.05 27.05 26.30 26.57 0.0M
2024-04-01 28.39 28.39 27.64 27.69 0.0M
2024-03-28 27.97 28.56 27.97 28.28 0.0M
2024-03-27 26.90 27.98 26.90 27.95 0.0M
2024-03-26 27.40 27.40 26.71 26.71 0.0M
2024-03-25 26.67 27.15 26.67 26.78 0.0M
2024-03-22 27.26 27.26 26.72 26.77 0.0M
2024-03-21 26.99 27.56 26.97 27.48 0.0M
2024-03-20 25.67 26.62 25.67 26.54 0.0M
2024-03-19 24.79 25.60 24.79 25.46 0.0M
2024-03-18 25.27 25.37 25.07 25.07 0.0M
2024-03-15 25.27 25.43 25.11 25.16 0.0M
2024-03-14 26.33 26.33 24.70 25.27 0.0M
2024-03-13 25.91 26.44 25.91 26.16 0.0M
2024-03-12 25.74 26.07 25.34 25.84 0.0M
2024-03-11 25.75 25.75 25.19 25.59 0.0M
2024-03-08 26.56 27.03 25.81 25.93 0.0M
2024-03-07 26.11 26.44 26.11 26.38 0.0M
2024-03-06 25.65 25.86 25.49 25.62 0.0M
2024-03-05 25.19 25.50 24.88 25.17 0.0M
2024-03-04 25.55 25.75 25.31 25.35 0.0M
2024-03-01 24.29 24.85 24.17 24.83 0.0M
2024-02-29 23.97 24.36 23.97 24.32 0.0M
2024-02-28 23.43 23.88 23.43 23.75 0.0M
2024-02-27 23.83 23.83 23.59 23.77 0.0M
2024-02-26 23.60 23.60 23.37 23.53 0.0M
2024-02-23 23.58 23.78 23.32 23.55 0.0M
2024-02-22 23.01 23.53 22.95 23.46 0.0M
2024-02-21 22.18 22.50 22.15 22.45 0.0M
2024-02-20 22.45 22.46 22.17 22.45 0.0M
2024-02-16 23.30 23.57 22.91 22.95 0.0M
2024-02-15 23.19 23.59 23.06 23.54 0.0M
2024-02-14 22.10 22.45 21.74 22.35 0.0M
2024-02-13 21.55 22.01 21.00 21.46 0.0M
2024-02-12 22.62 23.38 22.62 23.18 0.0M
2024-02-09 22.04 22.53 22.04 22.51 0.0M
2024-02-08 21.63 22.07 21.63 22.04 0.0M
2024-02-07 21.13 21.64 21.06 21.46 0.0M
2024-02-06 21.00 21.21 20.77 21.18 0.0M
2024-02-05 20.94 21.11 20.52 20.86 0.0M
2024-02-02 21.05 21.79 20.86 21.60 0.0M
2024-02-01 21.19 21.61 20.51 21.61 0.0M
2024-01-31 21.81 21.94 20.88 20.88 0.0M
2024-01-30 22.02 22.22 21.82 22.03 0.0M
2024-01-29 21.40 22.22 21.40 22.22 0.0M
2024-01-26 21.66 21.89 21.46 21.58 0.0M
2024-01-25 21.67 21.81 21.19 21.55 0.0M
2024-01-24 22.27 22.27 21.14 21.16 0.0M
2024-01-23 22.16 22.19 21.40 21.64 0.0M
2024-01-22 21.59 22.00 21.59 21.84 0.0M
2024-01-19 20.71 21.21 20.30 21.11 0.0M
2024-01-18 20.32 20.56 20.01 20.56 0.0M
2024-01-17 19.80 20.10 19.76 20.02 0.0M
2024-01-16 20.33 20.65 20.25 20.55 0.0M
2024-01-12 21.48 21.63 20.80 20.94 0.0M
2024-01-11 20.95 20.98 20.39 20.94 0.0M
2024-01-10 20.87 21.12 20.81 21.12 0.0M
2024-01-09 20.74 21.05 20.64 21.00 0.0M
2024-01-08 20.51 21.37 20.51 21.37 0.0M
2024-01-05 20.47 20.98 20.47 20.61 0.0M
2024-01-04 20.40 20.75 20.37 20.37 0.0M
2024-01-03 21.55 21.55 20.49 20.49 0.0M
2024-01-02 21.96 22.46 21.77 22.11 0.0M