시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Dow30 과거 주가
ProShares UltraShort Dow30 · DXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Dow30 · DXD · 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 | ₩24,180 | ₩24,435 | ₩23,603 | ₩23,684 | -2.05% | 1504.1만 |
| 2026.09.28–2026.10.02 | ₩23,791 | ₩24,703 | ₩23,536 | ₩24,100 | +1.30% | 1967.3만 |
| 2026.09.21–2026.09.25 | ₩23,416 | ₩24,113 | ₩23,201 | ₩23,469 | +0.23% | 2010만 |
| 2026.09.14–2026.09.18 | ₩23,094 | ₩24,207 | ₩22,906 | ₩23,778 | +2.96% | 1356.7만 |
| 2026.09.08–2026.09.11 | ₩22,598 | ₩23,496 | ₩22,584 | ₩22,973 | +1.66% | 1235.6만 |
| 2026.08.31–2026.09.04 | ₩22,289 | ₩22,852 | ₩21,954 | ₩22,262 | -0.12% | 680.5만 |
| 2026.08.24–2026.08.28 | ₩22,370 | ₩22,383 | ₩21,927 | ₩22,142 | -1.02% | 642.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,799 |
| ₩22,007 |
| ₩22,343 |
| +0.66% |
| 702.2만 |
| 2026.08.10–2026.08.14 | ₩21,820 | ₩22,048 | ₩21,551 | ₩21,954 | +0.61% | 461.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,544 | ₩22,624 | ₩21,122 | ₩21,686 | -3.81% | 624.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,973 | ₩23,818 | ₩22,638 | ₩23,013 | +0.18% | 370.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,188 | ₩23,831 | ₩22,973 | ₩23,483 | +1.27% | 228.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,826 | ₩23,442 | ₩22,651 | ₩23,268 | +1.94% | 281만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,530 | ₩23,268 | ₩22,195 | ₩22,812 | +1.25% | 318.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,281 | ₩23,375 | ₩22,557 | ₩22,584 | -3.00% | 365.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,724 | ₩24,100 | ₩22,705 | ₩23,509 | -0.90% | 743.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,630 | ₩23,979 | ₩23,188 | ₩23,858 | +0.96% | 569.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,448 | ₩25,467 | ₩23,992 | ₩24,207 | -0.99% | 2185만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,502 | ₩24,703 | ₩23,778 | ₩24,515 | +0.05% | 1144.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,703 | ₩25,092 | ₩24,381 | ₩24,408 | -1.19% | 1029.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,883 | ₩26,205 | ₩24,582 | ₩24,837 | -4.04% | 1730만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,830 | ₩26,125 | ₩25,213 | ₩25,897 | +0.26% | 612.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,071 | ₩26,527 | ₩25,266 | ₩25,830 | -0.93% | 682.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,245 | ₩26,742 | ₩25,387 | ₩25,883 | -1.38% | 389.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,004 | ₩26,527 | ₩25,494 | ₩26,151 | +0.57% | 780.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,935 | ₩28,042 | ₩25,602 | ₩25,910 | -7.25% | 704.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,437 | ₩29,665 | ₩27,090 | ₩27,546 | -6.42% | 1847.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,550 | ₩31,234 | ₩28,901 | ₩29,303 | -4.08% | 1162.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,625 | ₩31,207 | ₩29,008 | ₩31,073 | +4.89% | 1181만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,928 | ₩30,926 | ₩28,311 | ₩30,631 | +5.89% | 1082.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,793 | ₩29,464 | ₩27,385 | ₩29,357 | +1.96% | 2429.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,198 | ₩28,807 | ₩26,473 | ₩28,230 | +3.80% | 2719.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,084 | ₩26,889 | ₩25,695 | ₩26,607 | +2.01% | 2288.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,017 | ₩26,393 | ₩25,602 | ₩25,910 | -0.41% | 1160.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,494 | ₩26,433 | ₩24,971 | ₩26,004 | +2.00% | 1237.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,701 | ₩26,876 | ₩25,307 | ₩25,374 | -4.97% | 1062.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,326 | ₩27,130 | ₩25,991 | ₩26,674 | +1.32% | 920.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,902 | ₩27,117 | ₩25,843 | ₩26,406 | -1.84% | 947.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,232 | ₩26,648 | ₩25,816 | ₩26,138 | -0.36% | 1199만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,077 | ₩27,090 | ₩25,816 | ₩25,937 | -4.21% | 1145.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,862 | ₩27,761 | ₩26,768 | ₩27,171 | +1.15% | 620.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,560 | ₩27,560 | ₩26,648 | ₩26,728 | -3.02% | 227.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,010 | ₩27,935 | ₩26,983 | ₩27,627 | +2.28% | 965.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,801 | ₩28,378 | ₩26,768 | ₩27,224 | -2.07% | 1037.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,431 | ₩28,606 | ₩27,600 | ₩27,801 | -2.22% | 212.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,705 | ₩30,067 | ₩28,056 | ₩28,069 | -5.51% | 330.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,887 | ₩30,564 | ₩28,713 | ₩29,866 | +3.39% | 1299.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,767 | ₩29,102 | ₩27,278 | ₩28,753 | -0.05% | 1098.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,190 | ₩29,598 | ₩28,177 | ₩28,995 | +2.85% | 526.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,297 | ₩28,498 | ₩27,653 | ₩28,230 | -0.24% | 589.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,665 | ₩29,665 | ₩28,458 | ₩28,579 | -3.66% | 629.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,322 | ₩30,778 | ₩29,196 | ₩29,853 | -1.55% | 863.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,464 | ₩30,792 | ₩29,276 | ₩30,765 | +4.42% | 322.9만 |
|---|