ProShares UltraShort SmallCap600 (SDD)

SDD
🏛️ 미국 →
13.20
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 25.74 25.88 25.72 25.72 0.0M
2022-12-29 26.36 26.36 25.49 25.49 0.0M
2022-12-28 25.65 26.62 25.65 26.62 0.0M
2022-12-27 25.41 25.68 25.41 25.68 0.0M
2022-12-23 25.90 25.91 25.70 25.73 0.0M
2022-12-22 26.08 26.20 26.05 26.17 0.0M
2022-12-21 25.55 25.77 25.18 25.53 0.1M
2022-12-20 26.69 26.69 26.12 26.34 0.0M
2022-12-19 25.85 26.52 25.83 26.50 0.0M
2022-12-16 26.01 26.24 25.69 25.93 0.0M
2022-12-15 24.44 25.58 24.44 25.55 0.0M
2022-12-14 23.85 24.39 23.70 24.21 0.0M
2022-12-13 23.39 23.97 22.56 23.81 0.0M
2022-12-12 24.68 24.68 24.01 24.08 0.0M
2022-12-09 24.17 24.55 24.16 24.55 0.0M
2022-12-08 24.15 24.15 23.93 24.09 0.0M
2022-12-07 23.82 24.28 23.82 24.25 0.0M
2022-12-06 23.76 24.24 23.69 24.06 0.0M
2022-12-05 22.93 23.66 22.93 23.64 0.0M
2022-12-02 22.97 22.97 22.26 22.38 0.0M
2022-12-01 22.25 22.68 22.25 22.54 0.0M
2022-11-30 23.33 23.33 22.51 22.51 0.0M
2022-11-29 23.67 23.67 23.48 23.58 0.0M
2022-11-28 23.05 23.87 23.05 23.79 0.0M
2022-11-25 23.00 23.00 22.79 22.90 0.0M
2022-11-23 22.97 23.04 22.87 22.93 0.0M
2022-11-22 23.44 23.44 23.06 23.06 0.0M
2022-11-21 23.74 23.82 23.52 23.60 0.0M
2022-11-18 23.51 23.54 23.36 23.51 0.0M
2022-11-17 24.20 24.39 23.85 23.85 0.0M
2022-11-16 23.33 23.70 23.33 23.70 0.0M
2022-11-15 22.72 23.11 22.50 22.91 0.0M
2022-11-14 23.43 23.47 23.14 23.47 0.0M
2022-11-11 23.37 23.50 22.73 23.03 0.0M
2022-11-10 24.38 24.38 23.51 23.57 0.0M
2022-11-09 25.60 26.48 25.59 26.40 0.0M
2022-11-08 25.20 25.55 24.81 25.24 0.0M
2022-11-07 25.36 25.70 25.24 25.24 0.0M
2022-11-04 25.71 26.39 25.67 25.77 0.0M
2022-11-03 26.96 27.25 26.50 26.53 0.0M
2022-11-02 25.37 26.19 24.67 26.19 0.0M
2022-11-01 24.37 24.78 24.37 24.63 0.0M
2022-10-31 25.07 25.08 24.59 24.81 0.0M
2022-10-28 25.30 25.70 24.70 24.70 0.0M
2022-10-27 25.81 25.82 25.11 25.81 0.0M
2022-10-26 25.75 25.97 25.28 25.97 0.0M
2022-10-25 26.77 26.98 26.06 26.23 0.0M
2022-10-24 27.63 27.63 27.38 27.53 0.0M
2022-10-21 29.00 29.00 27.84 28.00 0.0M
2022-10-20 28.60 29.59 28.15 29.30 0.0M
2022-10-19 27.97 29.18 27.97 28.59 0.0M
2022-10-18 27.62 27.99 27.57 27.79 0.0M
2022-10-17 29.14 29.14 28.29 28.36 0.0M
2022-10-14 28.23 29.98 28.23 29.98 0.0M
2022-10-13 31.59 31.59 28.49 28.73 0.0M
2022-10-12 30.30 30.51 29.75 30.13 0.0M
2022-10-11 30.26 30.49 29.25 29.78 0.0M
2022-10-10 29.89 30.04 29.50 29.89 0.0M
2022-10-07 29.06 30.06 29.06 29.92 0.0M
2022-10-06 28.62 28.77 27.97 28.54 0.0M
2022-10-05 28.71 28.97 28.11 28.32 0.1M
2022-10-04 28.96 28.96 27.80 27.80 0.0M
2022-10-03 30.94 31.28 30.16 30.16 0.0M
2022-09-30 31.57 31.78 30.46 31.78 0.0M
2022-09-29 31.47 32.02 31.34 31.34 0.0M
2022-09-28 31.77 31.77 29.96 30.16 0.0M
2022-09-27 31.11 32.30 30.95 31.88 0.0M
2022-09-26 31.16 32.11 30.29 31.94 0.0M
2022-09-23 30.62 31.69 30.60 31.07 0.0M
2022-09-22 28.71 29.82 28.71 29.75 0.0M
2022-09-21 27.34 28.55 27.22 28.55 0.0M
2022-09-20 27.73 28.21 27.73 27.85 0.0M
2022-09-19 28.39 28.39 27.18 27.18 0.0M
2022-09-16 28.08 28.50 27.74 27.74 0.0M
2022-09-15 27.33 27.48 26.65 27.38 0.0M
2022-09-14 27.19 27.43 26.89 26.92 0.0M
2022-09-13 25.98 26.98 25.98 26.93 0.0M
2022-09-12 25.24 25.34 25.04 25.04 0.0M
2022-09-09 26.15 26.15 25.65 25.65 0.0M
2022-09-08 27.22 27.38 26.67 26.71 0.0M
2022-09-07 28.13 28.13 26.92 26.92 0.0M
2022-09-06 26.82 28.13 26.82 27.94 0.0M
2022-09-02 26.30 27.30 26.01 27.14 0.0M
2022-09-01 26.82 27.26 26.77 26.77 0.0M
2022-08-31 25.45 26.21 25.45 26.21 0.0M
2022-08-30 25.32 25.77 25.14 25.69 0.0M
2022-08-29 24.80 24.97 24.69 24.97 0.0M
2022-08-26 23.28 24.48 23.25 24.48 0.0M
2022-08-25 23.10 23.24 23.02 23.02 0.0M
2022-08-24 23.92 23.92 23.72 23.86 0.0M
2022-08-23 23.68 24.02 23.68 24.02 0.0M
2022-08-22 23.77 24.05 23.66 24.05 0.0M
2022-08-19 22.86 23.14 22.86 22.98 0.0M
2022-08-18 22.54 22.54 22.17 22.17 0.0M
2022-08-17 22.56 22.61 22.32 22.54 0.0M
2022-08-16 22.22 22.32 21.77 21.95 0.0M
2022-08-15 22.32 22.32 22.17 22.17 0.0M
2022-08-12 22.80 22.90 22.36 22.36 0.0M
2022-08-11 22.86 23.14 22.80 23.14 0.0M
2022-08-10 23.50 23.50 23.43 23.48 0.0M
2022-08-09 24.06 24.65 24.06 24.62 0.0M
2022-08-08 23.74 23.82 23.74 23.81 0.0M
2022-08-05 24.17 24.56 24.10 24.15 0.0M
2022-08-04 24.23 24.41 24.23 24.41 0.0M
2022-08-03 24.17 24.42 23.86 24.03 0.0M
2022-08-02 24.35 24.40 24.20 24.40 0.0M
2022-08-01 24.60 24.60 23.90 24.04 0.0M
2022-07-29 24.57 24.66 24.09 24.15 0.0M
2022-07-28 25.21 25.45 24.56 24.56 0.0M
2022-07-27 25.90 26.11 25.11 25.14 0.0M
2022-07-26 26.35 26.45 26.35 26.39 0.0M
2022-07-25 26.19 26.35 26.15 26.15 0.0M
2022-07-22 26.05 26.91 26.05 26.53 0.0M
2022-07-21 26.18 26.86 26.04 26.04 0.0M
2022-07-20 26.83 27.05 26.10 26.12 0.0M
2022-07-19 27.66 27.66 26.74 26.89 0.0M
2022-07-18 28.19 28.93 28.11 28.93 0.0M
2022-07-15 29.63 29.65 28.85 28.90 0.0M
2022-07-14 30.91 31.01 30.11 30.11 0.0M
2022-07-13 29.88 30.36 29.48 29.57 0.0M
2022-07-12 28.97 29.77 28.97 29.40 0.0M
2022-07-11 29.25 29.43 29.03 29.43 0.0M
2022-07-08 28.43 29.01 28.33 28.59 0.0M
2022-07-07 28.91 28.91 28.34 28.43 0.0M
2022-07-06 29.60 30.07 29.10 29.56 0.0M
2022-07-05 29.89 30.23 28.94 28.94 0.0M
2022-07-01 29.44 29.82 28.90 28.91 0.0M
2022-06-30 30.27 30.40 29.01 29.59 0.0M
2022-06-29 29.38 29.63 29.26 29.26 0.0M
2022-06-28 27.67 28.66 27.40 28.66 0.0M
2022-06-27 27.89 27.89 27.74 27.89 0.0M
2022-06-24 28.76 28.76 28.36 28.36 0.0M
2022-06-23 30.45 30.90 30.10 30.20 0.0M
2022-06-22 30.99 31.03 30.28 30.58 0.0M
2022-06-21 30.15 30.95 30.04 30.49 0.0M
2022-06-17 31.53 31.95 31.00 31.41 0.0M
2022-06-16 30.80 32.17 30.80 31.97 0.0M
2022-06-15 28.90 29.66 28.50 29.07 0.0M
2022-06-14 29.16 29.91 29.16 29.62 0.0M
2022-06-13 28.50 29.53 28.50 29.48 0.0M
2022-06-10 26.73 27.21 26.30 26.97 0.1M
2022-06-09 25.10 25.70 25.10 25.70 0.0M
2022-06-08 24.38 24.93 24.26 24.80 0.0M
2022-06-07 24.90 24.90 23.98 23.98 0.0M
2022-06-06 24.54 24.80 24.42 24.54 0.0M
2022-06-03 24.72 24.93 24.72 24.84 0.0M
2022-06-02 25.27 25.27 24.43 24.43 0.0M
2022-06-01 25.39 26.01 25.14 25.33 0.0M
2022-05-31 25.45 25.46 25.08 25.22 0.0M
2022-05-27 25.43 25.43 24.75 24.75 0.0M
2022-05-26 26.28 26.28 25.76 25.89 0.0M
2022-05-25 28.50 28.50 26.99 27.03 0.0M
2022-05-24 27.89 29.20 27.75 28.28 0.0M
2022-05-23 27.71 27.76 27.67 27.67 0.0M
2022-05-20 27.71 29.37 27.71 28.15 0.0M
2022-05-19 28.34 28.34 27.58 27.95 0.0M
2022-05-18 26.86 27.99 26.63 27.76 0.0M
2022-05-17 26.67 26.67 26.07 26.12 0.0M
2022-05-16 27.54 27.89 27.46 27.76 0.0M
2022-05-13 28.15 28.22 27.49 27.53 0.0M
2022-05-12 30.19 30.19 28.85 28.98 0.0M
2022-05-11 28.88 29.60 28.14 29.60 0.0M
2022-05-10 27.56 29.63 27.54 28.76 0.0M
2022-05-09 27.64 28.55 27.39 28.40 0.0M
2022-05-06 26.69 27.34 26.42 26.91 0.0M
2022-05-05 24.91 26.74 24.91 26.37 0.0M
2022-05-04 26.01 26.29 24.55 24.55 0.0M
2022-05-03 26.48 26.52 25.78 25.86 0.0M
2022-05-02 26.90 27.48 26.19 26.44 0.0M
2022-04-29 25.53 26.89 25.33 26.79 0.0M
2022-04-28 25.96 26.90 25.31 25.52 0.0M
2022-04-27 26.06 26.86 26.06 26.61 0.0M
2022-04-26 25.35 26.33 25.26 26.33 0.0M
2022-04-25 25.62 25.99 24.87 24.87 0.0M
2022-04-22 24.21 25.03 24.18 25.03 0.0M
2022-04-21 22.85 23.95 22.85 23.87 0.0M
2022-04-20 23.33 23.33 22.96 23.14 0.0M
2022-04-19 23.55 23.55 23.47 23.50 0.0M
2022-04-18 24.50 24.57 24.46 24.46 0.0M
2022-04-14 23.90 24.25 23.89 24.25 0.0M
2022-04-13 24.36 24.36 23.85 23.93 0.0M
2022-04-12 23.94 24.79 23.94 24.79 0.0M
2022-04-11 25.02 25.02 24.69 25.02 0.0M
2022-04-08 24.58 24.74 24.27 24.74 0.0M
2022-04-07 24.31 24.99 24.31 24.47 0.0M
2022-04-06 24.29 24.57 24.26 24.40 0.0M
2022-04-05 23.00 23.89 22.96 23.84 0.0M
2022-04-04 22.89 22.89 22.80 22.80 0.0M
2022-04-01 22.72 22.72 22.70 22.70 0.0M
2022-03-31 22.60 23.13 22.49 23.13 0.0M
2022-03-30 21.98 22.83 21.96 22.67 0.0M
2022-03-29 22.54 22.54 21.84 21.91 0.0M
2022-03-28 23.12 23.48 23.03 23.03 0.0M
2022-03-25 22.97 22.97 22.78 22.80 0.0M
2022-03-24 23.45 23.45 23.12 23.12 0.0M
2022-03-23 22.71 23.45 22.71 23.45 0.0M
2022-03-22 22.46 22.85 22.37 22.69 0.0M
2022-03-21 22.75 22.96 22.75 22.90 0.0M
2022-03-18 22.85 23.05 22.58 22.58 0.0M
2022-03-17 23.29 23.35 22.83 22.85 0.0M
2022-03-16 24.30 24.30 23.43 23.43 0.0M
2022-03-15 25.00 25.03 24.70 24.70 0.0M
2022-03-14 24.90 25.30 24.62 25.17 0.0M
2022-03-11 23.79 24.56 23.63 24.56 0.0M
2022-03-10 24.54 24.54 24.04 24.04 0.0M
2022-03-09 24.41 24.41 23.88 24.04 0.0M
2022-03-08 25.03 25.09 24.70 25.00 0.0M
2022-03-07 24.46 25.21 24.45 25.21 0.0M
2022-03-04 24.19 24.49 24.13 24.13 0.0M
2022-03-03 23.08 23.69 23.08 23.55 0.0M
2022-03-02 23.03 23.20 23.03 23.19 0.0M
2022-03-01 23.91 24.74 23.91 24.56 0.0M
2022-02-28 24.06 24.12 23.63 23.63 0.0M
2022-02-25 25.13 25.13 23.94 23.94 0.0M
2022-02-24 27.29 27.37 24.89 25.01 0.0M
2022-02-23 24.61 25.87 24.61 25.85 0.0M
2022-02-22 24.76 25.17 24.32 25.11 0.0M
2022-02-18 24.27 24.56 23.92 24.49 0.0M
2022-02-17 23.79 24.34 23.79 24.18 0.0M
2022-02-16 23.57 23.69 23.24 23.29 0.0M
2022-02-15 23.94 23.97 23.40 23.40 0.0M
2022-02-14 24.54 24.79 24.25 24.56 0.0M
2022-02-11 24.37 24.50 23.92 24.38 0.0M
2022-02-10 23.76 24.25 23.56 24.25 0.0M
2022-02-09 23.52 23.78 23.52 23.70 0.0M
2022-02-08 24.47 24.54 24.16 24.16 0.0M
2022-02-07 25.06 25.07 24.79 25.07 0.0M
2022-02-04 25.18 25.85 25.18 25.20 0.0M
2022-02-03 24.89 25.12 24.77 25.12 0.0M
2022-02-02 24.20 24.84 24.20 24.47 0.0M
2022-02-01 24.55 24.85 24.20 24.25 0.0M
2022-01-31 25.65 25.84 24.66 24.66 0.0M
2022-01-28 26.72 27.35 26.07 26.07 0.0M
2022-01-27 25.02 26.60 24.65 26.55 0.0M
2022-01-26 23.99 26.00 23.79 25.56 0.0M
2022-01-25 25.09 25.28 24.30 24.78 0.0M
2022-01-24 26.32 26.51 24.21 24.22 0.0M
2022-01-21 25.06 25.35 24.74 25.35 0.0M
2022-01-20 23.43 24.80 23.04 24.65 0.0M
2022-01-19 22.80 23.74 22.80 23.74 0.0M
2022-01-18 22.17 22.92 22.17 22.92 0.0M
2022-01-14 22.48 22.48 21.79 21.79 0.0M
2022-01-13 21.70 21.97 21.70 21.97 0.0M
2022-01-12 21.52 21.98 21.52 21.87 0.0M
2022-01-11 21.99 22.02 21.74 21.77 0.0M
2022-01-10 22.34 22.63 22.07 22.07 0.0M
2022-01-07 21.57 21.86 21.57 21.86 0.0M
2022-01-06 21.63 21.76 21.29 21.36 0.0M
2022-01-05 20.60 21.65 20.60 21.64 0.0M
2022-01-04 20.65 20.65 20.65 20.65 0.0M
2022-01-03 20.87 21.16 20.61 21.00 0.0M