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 | ₩90,488 | ₩99,039 | ₩88,666 | ₩97,055 | +7.26% | 22.5만 |
| 2026.09.28–2026.10.02 | ₩90,126 | ₩90,542 | ₩85,329 | ₩90,448 | +0.36% | 27.1만 |
| 2026.09.21–2026.09.25 | ₩92,070 | ₩93,289 | ₩87,232 | ₩88,197 | -4.21% | 55.1만 |
| 2026.09.14–2026.09.18 | ₩99,414 | ₩99,829 | ₩91,828 | ₩94,227 | -5.22% | 32.8만 |
| 2026.09.08–2026.09.11 | ₩96,050 | ₩99,896 | ₩94,723 | ₩96,867 | +0.85% | 20.3만 |
| 2026.08.31–2026.09.04 | ₩93,021 | ₩98,114 | ₩91,668 | ₩93,839 | +0.88% | 22.3만 |
| 2026.08.24–2026.08.28 | ₩91,976 | ₩92,726 | ₩86,320 | ₩90,006 | -2.14% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,956 |
| ₩87,661 |
| ₩92,901 |
| +4.90% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩78,119 | ₩88,612 | ₩77,931 | ₩88,089 | +12.76% | 12.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,244 | ₩81,040 | ₩75,318 | ₩76,162 | -3.89% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,325 | ₩82,179 | ₩76,162 | ₩82,032 | +3.41% | 16.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,711 | ₩84,685 | ₩76,711 | ₩82,595 | +7.67% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,450 | ₩78,159 | ₩72,235 | ₩77,207 | +6.57% | 28.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,253 | ₩73,066 | ₩65,253 | ₩70,600 | +8.19% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,054 | ₩68,402 | ₩64,677 | ₩66,057 | -2.93% | 8.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,290 | ₩69,823 | ₩65,883 | ₩67,799 | +0.76% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,480 | ₩72,637 | ₩65,829 | ₩66,861 | -5.13% | 20.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,628 | ₩80,879 | ₩74,621 | ₩76,644 | -2.52% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,626 | ₩81,965 | ₩75,532 | ₩77,113 | +1.97% | 22.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,759 | ₩82,528 | ₩73,415 | ₩74,138 | -8.20% | 16.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,099 | ₩88,920 | ₩80,745 | ₩82,541 | +0.54% | 29.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,339 | ₩82,782 | ₩74,339 | ₩82,621 | +11.14% | 18.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,201 | ₩84,042 | ₩71,565 | ₩72,825 | -10.32% | 24.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,966 | ₩84,364 | ₩75,733 | ₩81,697 | +6.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,168 | ₩77,060 | ₩71,270 | ₩76,443 | +5.92% | 24.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,400 | ₩78,829 | ₩67,277 | ₩71,458 | -8.85% | 52만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,292 | ₩87,620 | ₩74,607 | ₩76,832 | -7.76% | 56.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,112 | ₩95,849 | ₩80,973 | ₩83,466 | -12.24% | 63.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,638 | ₩93,812 | ₩79,713 | ₩93,155 | +15.52% | 56.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,271 | ₩85,999 | ₩77,864 | ₩83,345 | +5.14% | 40.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,127 | ₩80,169 | ₩72,905 | ₩78,802 | +2.17% | 57만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,619 | ₩79,619 | ₩72,651 | ₩75,880 | -4.70% | 66만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,235 | ₩74,848 | ₩69,742 | ₩74,379 | +2.97% | 26만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,922 | ₩74,058 | ₩67,598 | ₩71,793 | +1.23% | 22.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,585 | ₩72,691 | ₩67,062 | ₩70,319 | +4.05% | 31만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,415 | ₩68,054 | ₩59,396 | ₩67,826 | +12.27% | 55만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,504 | ₩64,087 | ₩57,547 | ₩62,358 | +4.80% | 24.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,349 | ₩59,597 | ₩54,277 | ₩58,056 | +4.89% | 15.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,829 | ₩56,877 | ₩51,262 | ₩54,666 | +3.48% | 32.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,955 | ₩54,049 | ₩49,050 | ₩52,468 | -2.76% | 22.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,938 | ₩50,658 | ₩47,576 | ₩50,216 | +4.75% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,496 | ₩48,380 | ₩46,866 | ₩47,295 | -0.42% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,921 | ₩49,921 | ₩46,035 | ₩46,678 | -6.50% | 16.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,149 | ₩51,489 | ₩49,385 | ₩49,881 | -0.53% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,586 | ₩52,427 | ₩48,461 | ₩50,859 | +2.57% | 17만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,697 | ₩49,734 | ₩46,625 | ₩49,385 | +3.54% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,953 | ₩50,953 | ₩46,852 | ₩48,273 | -5.26% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,782 | ₩51,476 | ₩47,790 | ₩51,275 | +5.11% | 23.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,201 | ₩48,782 | ₩45,338 | ₩48,568 | +2.90% | 12.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,616 | ₩47,710 | ₩46,383 | ₩47,161 | -0.96% | 9.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,378 | ₩48,796 | ₩45,365 | ₩47,161 | +3.93% | 25.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,110 | ₩46,504 | ₩43,824 | ₩44,990 | -0.27% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,504 | ₩46,625 | ₩44,346 | ₩44,346 | -4.64% | 9.3만 |
|---|