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 | ₩90,551 | ₩99,107 | ₩88,727 | ₩97,122 | +7.26% | 22.5만 |
| 2026.09.28–2026.10.02 | ₩90,189 | ₩90,605 | ₩85,388 | ₩90,511 | +0.36% | 27.1만 |
| 2026.09.21–2026.09.25 | ₩92,134 | ₩93,354 | ₩87,292 | ₩88,258 | -4.21% | 55.1만 |
| 2026.09.14–2026.09.18 | ₩99,483 | ₩99,899 | ₩91,892 | ₩94,293 | -5.22% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩96,117 | ₩99,966 | ₩94,789 | ₩96,935 | +0.85% | 20.3만 |
| 2026.08.31–2026.09.04 | ₩93,086 | ₩98,182 | ₩91,731 | ₩93,904 | +0.88% | 22.3만 |
| 2026.08.24–2026.08.28 | ₩92,040 | ₩92,791 | ₩86,380 | ₩90,068 | -2.14% | 7.5만 |
| 2026.08.17–2026.08.21 | ₩88,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,023 |
| ₩87,721 |
| ₩92,965 |
| +4.90% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩78,173 | ₩88,674 | ₩77,985 | ₩88,151 | +12.76% | 12.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,299 | ₩81,096 | ₩75,370 | ₩76,215 | -3.89% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,380 | ₩82,236 | ₩76,215 | ₩82,089 | +3.41% | 16.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,765 | ₩84,744 | ₩76,765 | ₩82,652 | +7.67% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,500 | ₩78,213 | ₩72,285 | ₩77,261 | +6.57% | 28.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,298 | ₩73,117 | ₩65,298 | ₩70,649 | +8.19% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,101 | ₩68,450 | ₩64,721 | ₩66,103 | -2.93% | 8.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,337 | ₩69,871 | ₩65,928 | ₩67,846 | +0.76% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,528 | ₩72,688 | ₩65,875 | ₩66,907 | -5.13% | 20.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,682 | ₩80,935 | ₩74,672 | ₩76,698 | -2.52% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,678 | ₩82,022 | ₩75,584 | ₩77,167 | +1.97% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,815 | ₩82,585 | ₩73,465 | ₩74,190 | -8.20% | 16.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,156 | ₩88,982 | ₩80,801 | ₩82,598 | +0.54% | 29.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,391 | ₩82,840 | ₩74,391 | ₩82,679 | +11.14% | 18.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,257 | ₩84,100 | ₩71,615 | ₩72,875 | -10.32% | 24.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,019 | ₩84,422 | ₩75,786 | ₩81,753 | +6.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,218 | ₩77,113 | ₩71,320 | ₩76,496 | +5.92% | 24.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,454 | ₩78,884 | ₩67,323 | ₩71,507 | -8.85% | 52만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,349 | ₩87,681 | ₩74,659 | ₩76,885 | -7.76% | 56.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,178 | ₩95,915 | ₩81,029 | ₩83,524 | -12.24% | 63.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,694 | ₩93,877 | ₩79,769 | ₩93,220 | +15.52% | 56.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,326 | ₩86,058 | ₩77,918 | ₩83,403 | +5.14% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,180 | ₩80,225 | ₩72,956 | ₩78,857 | +2.17% | 57만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,675 | ₩79,675 | ₩72,701 | ₩75,933 | -4.70% | 66만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,285 | ₩74,900 | ₩69,791 | ₩74,431 | +2.97% | 26만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,971 | ₩74,109 | ₩67,645 | ₩71,843 | +1.23% | 22.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,632 | ₩72,741 | ₩67,109 | ₩70,368 | +4.05% | 31만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,457 | ₩68,101 | ₩59,438 | ₩67,873 | +12.27% | 55만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,545 | ₩64,131 | ₩57,587 | ₩62,401 | +4.80% | 24.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,387 | ₩59,639 | ₩54,315 | ₩58,096 | +4.89% | 15.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,866 | ₩56,916 | ₩51,297 | ₩54,703 | +3.48% | 32.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,993 | ₩54,087 | ₩49,084 | ₩52,504 | -2.76% | 22.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,971 | ₩50,694 | ₩47,609 | ₩50,251 | +4.75% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,529 | ₩48,414 | ₩46,898 | ₩47,327 | -0.42% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,956 | ₩49,956 | ₩46,067 | ₩46,711 | -6.50% | 16.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,184 | ₩51,525 | ₩49,420 | ₩49,916 | -0.53% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,621 | ₩52,464 | ₩48,494 | ₩50,895 | +2.57% | 17만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,730 | ₩49,768 | ₩46,657 | ₩49,420 | +3.54% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,989 | ₩50,989 | ₩46,885 | ₩48,306 | -5.26% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,816 | ₩51,512 | ₩47,824 | ₩51,310 | +5.11% | 23.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,234 | ₩48,816 | ₩45,369 | ₩48,601 | +2.90% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,649 | ₩47,743 | ₩46,415 | ₩47,193 | -0.96% | 9.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,410 | ₩48,829 | ₩45,396 | ₩47,193 | +3.93% | 25.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,141 | ₩46,536 | ₩43,854 | ₩45,021 | -0.27% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,536 | ₩46,657 | ₩44,377 | ₩44,377 | -4.64% | 9.3만 |
|---|