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 | ₩90,478 | ₩99,027 | ₩88,656 | ₩97,044 | +7.26% | 22.5만 |
| 2026.09.28–2026.10.02 | ₩90,116 | ₩90,532 | ₩85,319 | ₩90,438 | +0.36% | 27.1만 |
| 2026.09.21–2026.09.25 | ₩92,059 | ₩93,279 | ₩87,222 | ₩88,187 | -4.21% | 55.1만 |
| 2026.09.14–2026.09.18 | ₩99,403 | ₩99,818 | ₩91,818 | ₩94,217 | -5.22% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩96,039 | ₩99,885 | ₩94,713 | ₩96,857 | +0.85% | 20.3만 |
| 2026.08.31–2026.09.04 | ₩93,011 | ₩98,103 | ₩91,657 | ₩93,828 | +0.88% | 22.3만 |
| 2026.08.24–2026.08.28 | ₩91,966 | ₩92,716 | ₩86,311 | ₩89,996 | -2.14% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,945 |
| ₩87,651 |
| ₩92,890 |
| +4.90% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩78,110 | ₩88,602 | ₩77,922 | ₩88,080 | +12.76% | 12.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,235 | ₩81,031 | ₩75,309 | ₩76,153 | -3.89% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,316 | ₩82,170 | ₩76,153 | ₩82,023 | +3.41% | 16.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,703 | ₩84,676 | ₩76,703 | ₩82,585 | +7.67% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,441 | ₩78,150 | ₩72,227 | ₩77,199 | +6.57% | 28.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,246 | ₩73,058 | ₩65,246 | ₩70,592 | +8.19% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,046 | ₩68,395 | ₩64,669 | ₩66,050 | -2.93% | 8.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,282 | ₩69,815 | ₩65,875 | ₩67,792 | +0.76% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,472 | ₩72,629 | ₩65,822 | ₩66,854 | -5.13% | 20.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,619 | ₩80,870 | ₩74,612 | ₩76,636 | -2.52% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,617 | ₩81,956 | ₩75,524 | ₩77,105 | +1.97% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,750 | ₩82,518 | ₩73,406 | ₩74,130 | -8.20% | 16.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,090 | ₩88,910 | ₩80,736 | ₩82,532 | +0.54% | 29.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,331 | ₩82,773 | ₩74,331 | ₩82,612 | +11.14% | 18.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,192 | ₩84,033 | ₩71,557 | ₩72,817 | -10.32% | 24.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,957 | ₩84,354 | ₩75,725 | ₩81,688 | +6.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,160 | ₩77,051 | ₩71,262 | ₩76,435 | +5.92% | 24.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,391 | ₩78,820 | ₩67,269 | ₩71,450 | -8.85% | 52만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,282 | ₩87,611 | ₩74,599 | ₩76,823 | -7.76% | 56.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,101 | ₩95,838 | ₩80,964 | ₩83,456 | -12.24% | 63.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,629 | ₩93,801 | ₩79,704 | ₩93,145 | +15.52% | 56.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,262 | ₩85,989 | ₩77,855 | ₩83,336 | +5.14% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,118 | ₩80,160 | ₩72,897 | ₩78,793 | +2.17% | 57만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,611 | ₩79,611 | ₩72,642 | ₩75,872 | -4.70% | 66만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,227 | ₩74,840 | ₩69,735 | ₩74,371 | +2.97% | 26만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,914 | ₩74,050 | ₩67,591 | ₩71,785 | +1.23% | 22.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,577 | ₩72,683 | ₩67,055 | ₩70,311 | +4.05% | 31만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,408 | ₩68,046 | ₩59,390 | ₩67,818 | +12.27% | 55만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,497 | ₩64,080 | ₩57,540 | ₩62,351 | +4.80% | 24.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,343 | ₩59,591 | ₩54,271 | ₩58,050 | +4.89% | 15.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,824 | ₩56,870 | ₩51,256 | ₩54,659 | +3.48% | 32.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,949 | ₩54,043 | ₩49,045 | ₩52,462 | -2.76% | 22.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,933 | ₩50,653 | ₩47,571 | ₩50,211 | +4.75% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,490 | ₩48,375 | ₩46,861 | ₩47,289 | -0.42% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,916 | ₩49,916 | ₩46,030 | ₩46,673 | -6.50% | 16.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,144 | ₩51,484 | ₩49,380 | ₩49,876 | -0.53% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,581 | ₩52,422 | ₩48,455 | ₩50,854 | +2.57% | 17만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,691 | ₩49,728 | ₩46,619 | ₩49,380 | +3.54% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,948 | ₩50,948 | ₩46,847 | ₩48,268 | -5.26% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,777 | ₩51,470 | ₩47,785 | ₩51,269 | +5.11% | 23.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,196 | ₩48,777 | ₩45,333 | ₩48,562 | +2.90% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,611 | ₩47,705 | ₩46,378 | ₩47,155 | -0.96% | 9.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,373 | ₩48,790 | ₩45,360 | ₩47,155 | +3.93% | 25.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,105 | ₩46,499 | ₩43,819 | ₩44,984 | -0.27% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,499 | ₩46,619 | ₩44,341 | ₩44,341 | -4.64% | 9.3만 |
|---|