시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Energy 과거 주가
ProShares Ultra Energy · DIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Energy · DIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩90,543 | ₩99,098 | ₩88,719 | ₩97,114 | +7.26% | 22.5만 |
| 2026.09.28–2026.10.02 | ₩90,181 | ₩90,597 | ₩85,380 | ₩90,503 | +0.36% | 27.1만 |
| 2026.09.21–2026.09.25 | ₩92,125 | ₩93,346 | ₩87,284 | ₩88,250 | -4.21% | 55.1만 |
| 2026.09.14–2026.09.18 | ₩99,474 | ₩99,890 | ₩91,884 | ₩94,284 | -5.22% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩96,108 | ₩99,957 | ₩94,780 | ₩96,926 | +0.85% | 20.3만 |
| 2026.08.31–2026.09.04 | ₩93,077 | ₩98,173 | ₩91,723 | ₩93,895 | +0.88% | 22.3만 |
| 2026.08.24–2026.08.28 | ₩92,031 | ₩92,782 | ₩86,373 | ₩90,060 | -2.14% | 7.5만 |
| 2026.08.17–2026.08.21 | ₩88,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,014 |
| ₩87,714 |
| ₩92,957 |
| +4.90% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩78,166 | ₩88,666 | ₩77,978 | ₩88,143 | +12.76% | 12.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,292 | ₩81,089 | ₩75,363 | ₩76,208 | -3.89% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,373 | ₩82,229 | ₩76,208 | ₩82,081 | +3.41% | 16.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,758 | ₩84,737 | ₩76,758 | ₩82,645 | +7.67% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,493 | ₩78,206 | ₩72,279 | ₩77,254 | +6.57% | 28.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,292 | ₩73,110 | ₩65,292 | ₩70,643 | +8.19% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,095 | ₩68,444 | ₩64,716 | ₩66,097 | -2.93% | 8.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,331 | ₩69,865 | ₩65,923 | ₩67,840 | +0.76% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,522 | ₩72,681 | ₩65,869 | ₩66,901 | -5.13% | 20.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,675 | ₩80,928 | ₩74,666 | ₩76,691 | -2.52% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,672 | ₩82,014 | ₩75,578 | ₩77,160 | +1.97% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,807 | ₩82,578 | ₩73,459 | ₩74,183 | -8.20% | 16.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,148 | ₩88,974 | ₩80,794 | ₩82,591 | +0.54% | 29.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,384 | ₩82,832 | ₩74,384 | ₩82,671 | +11.14% | 18.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,250 | ₩84,093 | ₩71,608 | ₩72,869 | -10.32% | 24.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,012 | ₩84,415 | ₩75,779 | ₩81,746 | +6.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,212 | ₩77,106 | ₩71,313 | ₩76,490 | +5.92% | 24.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,447 | ₩78,876 | ₩67,317 | ₩71,501 | -8.85% | 52만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,342 | ₩87,673 | ₩74,652 | ₩76,878 | -7.76% | 56.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,169 | ₩95,907 | ₩81,022 | ₩83,516 | -12.24% | 63.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,687 | ₩93,869 | ₩79,761 | ₩93,212 | +15.52% | 56.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,319 | ₩86,051 | ₩77,911 | ₩83,396 | +5.14% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,173 | ₩80,217 | ₩72,949 | ₩78,850 | +2.17% | 57만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,668 | ₩79,668 | ₩72,695 | ₩75,926 | -4.70% | 66만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,279 | ₩74,894 | ₩69,785 | ₩74,424 | +2.97% | 26만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,965 | ₩74,103 | ₩67,639 | ₩71,836 | +1.23% | 22.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,626 | ₩72,735 | ₩67,103 | ₩70,361 | +4.05% | 31만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,451 | ₩68,095 | ₩59,432 | ₩67,867 | +12.27% | 55만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,540 | ₩64,126 | ₩57,582 | ₩62,396 | +4.80% | 24.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,382 | ₩59,633 | ₩54,310 | ₩58,091 | +4.89% | 15.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,861 | ₩56,911 | ₩51,292 | ₩54,699 | +3.48% | 32.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,988 | ₩54,082 | ₩49,080 | ₩52,499 | -2.76% | 22.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,967 | ₩50,689 | ₩47,605 | ₩50,247 | +4.75% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,524 | ₩48,409 | ₩46,894 | ₩47,323 | -0.42% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,952 | ₩49,952 | ₩46,063 | ₩46,706 | -6.50% | 16.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,179 | ₩51,520 | ₩49,415 | ₩49,911 | -0.53% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,616 | ₩52,459 | ₩48,490 | ₩50,890 | +2.57% | 17만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,725 | ₩49,764 | ₩46,653 | ₩49,415 | +3.54% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,984 | ₩50,984 | ₩46,881 | ₩48,302 | -5.26% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,812 | ₩51,507 | ₩47,819 | ₩51,306 | +5.11% | 23.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,229 | ₩48,812 | ₩45,365 | ₩48,597 | +2.90% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,645 | ₩47,739 | ₩46,411 | ₩47,189 | -0.96% | 9.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,406 | ₩48,825 | ₩45,392 | ₩47,189 | +3.93% | 25.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,137 | ₩46,532 | ₩43,850 | ₩45,017 | -0.27% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,532 | ₩46,653 | ₩44,373 | ₩44,373 | -4.64% | 9.3만 |
|---|