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 | ₩24,178 | ₩24,433 | ₩23,601 | ₩23,682 | -2.05% | 1504.1만 |
| 2026.09.28–2026.10.02 | ₩23,789 | ₩24,701 | ₩23,534 | ₩24,097 | +1.30% | 1967.3만 |
| 2026.09.21–2026.09.25 | ₩23,414 | ₩24,111 | ₩23,199 | ₩23,467 | +0.23% | 2010만 |
| 2026.09.14–2026.09.18 | ₩23,092 | ₩24,205 | ₩22,904 | ₩23,776 | +2.96% | 1356.7만 |
| 2026.09.08–2026.09.11 | ₩22,596 | ₩23,494 | ₩22,582 | ₩22,971 | +1.66% | 1235.6만 |
| 2026.08.31–2026.09.04 | ₩22,287 | ₩22,850 | ₩21,952 | ₩22,260 | -0.12% | 680.5만 |
| 2026.08.24–2026.08.28 | ₩22,368 | ₩22,381 | ₩21,925 | ₩22,140 | -1.02% | 642.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,797 |
| ₩22,005 |
| ₩22,341 |
| +0.66% |
| 702.2만 |
| 2026.08.10–2026.08.14 | ₩21,818 | ₩22,046 | ₩21,550 | ₩21,952 | +0.61% | 461.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,542 | ₩22,622 | ₩21,120 | ₩21,684 | -3.81% | 624.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,971 | ₩23,816 | ₩22,636 | ₩23,011 | +0.18% | 370.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,186 | ₩23,829 | ₩22,971 | ₩23,481 | +1.27% | 228.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,823 | ₩23,440 | ₩22,649 | ₩23,266 | +1.94% | 281만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,528 | ₩23,266 | ₩22,193 | ₩22,810 | +1.25% | 318.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,279 | ₩23,373 | ₩22,555 | ₩22,582 | -3.00% | 365.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,722 | ₩24,097 | ₩22,703 | ₩23,507 | -0.90% | 743.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,628 | ₩23,977 | ₩23,186 | ₩23,856 | +0.96% | 569.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,446 | ₩25,465 | ₩23,990 | ₩24,205 | -0.99% | 2185만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,500 | ₩24,701 | ₩23,776 | ₩24,513 | +0.05% | 1144.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,701 | ₩25,090 | ₩24,379 | ₩24,406 | -1.19% | 1029.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,881 | ₩26,203 | ₩24,580 | ₩24,835 | -4.04% | 1730만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,827 | ₩26,122 | ₩25,210 | ₩25,894 | +0.26% | 612.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,069 | ₩26,525 | ₩25,264 | ₩25,827 | -0.93% | 682.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,243 | ₩26,739 | ₩25,385 | ₩25,881 | -1.38% | 389.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,002 | ₩26,525 | ₩25,492 | ₩26,149 | +0.57% | 780.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,933 | ₩28,040 | ₩25,599 | ₩25,908 | -7.25% | 704.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,435 | ₩29,662 | ₩27,088 | ₩27,544 | -6.42% | 1847.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,548 | ₩31,231 | ₩28,898 | ₩29,300 | -4.08% | 1162.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,622 | ₩31,205 | ₩29,005 | ₩31,071 | +4.89% | 1181만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,925 | ₩30,923 | ₩28,308 | ₩30,628 | +5.89% | 1082.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,791 | ₩29,461 | ₩27,383 | ₩29,354 | +1.96% | 2429.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,195 | ₩28,804 | ₩26,471 | ₩28,228 | +3.80% | 2719.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,082 | ₩26,887 | ₩25,693 | ₩26,605 | +2.01% | 2288.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,015 | ₩26,390 | ₩25,599 | ₩25,908 | -0.41% | 1160.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,492 | ₩26,431 | ₩24,969 | ₩26,002 | +2.00% | 1237.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,699 | ₩26,873 | ₩25,304 | ₩25,371 | -4.97% | 1062.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,323 | ₩27,128 | ₩25,988 | ₩26,672 | +1.32% | 920.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,900 | ₩27,115 | ₩25,841 | ₩26,404 | -1.84% | 947.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,230 | ₩26,645 | ₩25,814 | ₩26,136 | -0.36% | 1199만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,074 | ₩27,088 | ₩25,814 | ₩25,935 | -4.21% | 1145.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,860 | ₩27,758 | ₩26,766 | ₩27,168 | +1.15% | 620.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,557 | ₩27,557 | ₩26,645 | ₩26,726 | -3.02% | 227.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,007 | ₩27,933 | ₩26,981 | ₩27,624 | +2.28% | 965.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,799 | ₩28,375 | ₩26,766 | ₩27,222 | -2.07% | 1037.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,429 | ₩28,603 | ₩27,597 | ₩27,799 | -2.22% | 212.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,703 | ₩30,065 | ₩28,053 | ₩28,067 | -5.51% | 330.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,885 | ₩30,561 | ₩28,710 | ₩29,864 | +3.39% | 1299.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,764 | ₩29,099 | ₩27,276 | ₩28,751 | -0.05% | 1098.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,187 | ₩29,595 | ₩28,174 | ₩28,992 | +2.85% | 526.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,295 | ₩28,496 | ₩27,651 | ₩28,228 | -0.24% | 589.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,662 | ₩29,662 | ₩28,456 | ₩28,576 | -3.66% | 629.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,320 | ₩30,775 | ₩29,193 | ₩29,850 | -1.55% | 863.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,461 | ₩30,789 | ₩29,274 | ₩30,762 | +4.42% | 322.9만 |
|---|