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 | ₩24,161 | ₩24,415 | ₩23,584 | ₩23,665 | -2.05% | 1504.1만 |
| 2026.09.28–2026.10.02 | ₩23,772 | ₩24,683 | ₩23,517 | ₩24,080 | +1.30% | 1967.3만 |
| 2026.09.21–2026.09.25 | ₩23,397 | ₩24,094 | ₩23,182 | ₩23,450 | +0.23% | 2010만 |
| 2026.09.14–2026.09.18 | ₩23,075 | ₩24,187 | ₩22,888 | ₩23,759 | +2.96% | 1356.7만 |
| 2026.09.08–2026.09.11 | ₩22,579 | ₩23,477 | ₩22,566 | ₩22,955 | +1.66% | 1235.6만 |
| 2026.08.31–2026.09.04 | ₩22,271 | ₩22,834 | ₩21,936 | ₩22,244 | -0.12% | 680.5만 |
| 2026.08.24–2026.08.28 | ₩22,352 | ₩22,365 | ₩21,909 | ₩22,124 | -1.02% | 642.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,780 |
| ₩21,990 |
| ₩22,325 |
| +0.66% |
| 702.2만 |
| 2026.08.10–2026.08.14 | ₩21,802 | ₩22,030 | ₩21,534 | ₩21,936 | +0.61% | 461.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,526 | ₩22,606 | ₩21,105 | ₩21,668 | -3.81% | 624.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,955 | ₩23,799 | ₩22,620 | ₩22,995 | +0.18% | 370.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,169 | ₩23,812 | ₩22,955 | ₩23,464 | +1.27% | 228.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,807 | ₩23,424 | ₩22,633 | ₩23,249 | +1.94% | 281만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,512 | ₩23,249 | ₩22,177 | ₩22,794 | +1.25% | 318.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,263 | ₩23,357 | ₩22,539 | ₩22,566 | -3.00% | 365.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,705 | ₩24,080 | ₩22,687 | ₩23,491 | -0.90% | 743.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,611 | ₩23,960 | ₩23,169 | ₩23,839 | +0.96% | 569.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,429 | ₩25,447 | ₩23,973 | ₩24,187 | -0.99% | 2185만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,482 | ₩24,683 | ₩23,759 | ₩24,496 | +0.05% | 1144.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,683 | ₩25,072 | ₩24,362 | ₩24,388 | -1.19% | 1029.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,862 | ₩26,184 | ₩24,563 | ₩24,817 | -4.04% | 1730만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,809 | ₩26,104 | ₩25,192 | ₩25,876 | +0.26% | 612.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,050 | ₩26,506 | ₩25,246 | ₩25,809 | -0.93% | 682.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,224 | ₩26,720 | ₩25,367 | ₩25,862 | -1.38% | 389.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,983 | ₩26,506 | ₩25,474 | ₩26,130 | +0.57% | 780.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,913 | ₩28,020 | ₩25,581 | ₩25,889 | -7.25% | 704.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,413 | ₩29,641 | ₩27,068 | ₩27,524 | -6.42% | 1847.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,526 | ₩31,209 | ₩28,877 | ₩29,279 | -4.08% | 1162.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,601 | ₩31,182 | ₩28,985 | ₩31,048 | +4.89% | 1181만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,904 | ₩30,901 | ₩28,288 | ₩30,606 | +5.89% | 1082.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,770 | ₩29,440 | ₩27,363 | ₩29,333 | +1.96% | 2429.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,176 | ₩28,784 | ₩26,452 | ₩28,207 | +3.80% | 2719.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,063 | ₩26,867 | ₩25,675 | ₩26,586 | +2.01% | 2288.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,996 | ₩26,372 | ₩25,581 | ₩25,889 | -0.41% | 1160.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,474 | ₩26,412 | ₩24,951 | ₩25,983 | +2.00% | 1237.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,680 | ₩26,854 | ₩25,286 | ₩25,353 | -4.97% | 1062.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,305 | ₩27,109 | ₩25,970 | ₩26,653 | +1.32% | 920.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,881 | ₩27,095 | ₩25,822 | ₩26,385 | -1.84% | 947.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,211 | ₩26,626 | ₩25,795 | ₩26,117 | -0.36% | 1199만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,055 | ₩27,068 | ₩25,795 | ₩25,916 | -4.21% | 1145.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,841 | ₩27,738 | ₩26,747 | ₩27,149 | +1.15% | 620.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,537 | ₩27,537 | ₩26,626 | ₩26,707 | -3.02% | 227.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,988 | ₩27,913 | ₩26,961 | ₩27,604 | +2.28% | 965.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,779 | ₩28,355 | ₩26,747 | ₩27,202 | -2.07% | 1037.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,408 | ₩28,583 | ₩27,578 | ₩27,779 | -2.22% | 212.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,681 | ₩30,043 | ₩28,033 | ₩28,047 | -5.51% | 330.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,864 | ₩30,539 | ₩28,690 | ₩29,842 | +3.39% | 1299.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,743 | ₩29,078 | ₩27,256 | ₩28,730 | -0.05% | 1098.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,167 | ₩29,574 | ₩28,154 | ₩28,971 | +2.85% | 526.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,274 | ₩28,475 | ₩27,631 | ₩28,207 | -0.24% | 589.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,641 | ₩29,641 | ₩28,435 | ₩28,556 | -3.66% | 629.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,298 | ₩30,753 | ₩29,172 | ₩29,829 | -1.55% | 863.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,440 | ₩30,767 | ₩29,253 | ₩30,740 | +4.42% | 322.9만 |
|---|