시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Ether ETF 과거 주가
ProShares UltraShort Ether ETF · ETHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Ether ETF · ETHD · 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 | ₩31,967 | ₩40,173 | ₩31,645 | ₩38,122 | +19.25% | 407.2만 |
| 2026.09.28–2026.10.02 | ₩32,879 | ₩33,844 | ₩30,680 | ₩33,268 | +1.18% | 339.6만 |
| 2026.09.21–2026.09.25 | ₩32,007 | ₩34,091 | ₩30,881 | ₩32,865 | +2.68% | 466.7만 |
| 2026.09.14–2026.09.18 | ₩39,288 | ₩43,847 | ₩34,141 | ₩34,434 | -12.35% | 544.4만 |
| 2026.09.08–2026.09.11 | ₩40,602 | ₩42,346 | ₩34,099 | ₩38,175 | -5.98% | 292.3만 |
| 2026.08.31–2026.09.04 | ₩42,909 | ₩44,411 | ₩38,672 | ₩41,032 | -4.37% | 296.4만 |
| 2026.08.24–2026.08.28 | ₩41,045 | ₩44,397 | ₩40,026 | ₩43,512 | +6.01% | 375.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,464 |
| ₩77,799 |
| ₩43,680 |
| ₩44,411 |
| -42.67% |
| 430.3만 |
| 2026.08.10–2026.08.14 | ₩76,820 | ₩81,104 | ₩76,626 | ₩78,872 | +2.67% | 83.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,452 | ₩82,935 | ₩74,621 | ₩75,627 | -8.28% | 99.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,882 | ₩84,128 | ₩73,750 | ₩82,439 | +8.64% | 165.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,686 | ₩85,442 | ₩76,257 | ₩83,820 | +0.16% | 98.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,110 | ₩96,974 | ₩77,705 | ₩86,139 | -9.43% | 112만 |
|---|
| 2026.07.06–2026.07.10 | ₩100,239 | ₩101,439 | ₩90,015 | ₩92,683 | -7.54% | 120.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,031 | ₩129,223 | ₩101,627 | ₩104,027 | -17.46% | 120.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,305 | ₩133,540 | ₩99,374 | ₩125,870 | +24.25% | 148.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,210 | ₩112,904 | ₩91,959 | ₩108,680 | +12.96% | 155만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,022 | ₩125,629 | ₩111,912 | ₩117,624 | +2.26% | 186.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,827 | ₩138,126 | ₩87,226 | ₩134,170 | +49.37% | 319.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,429 | ₩90,524 | ₩76,431 | ₩86,354 | +10.10% | 148.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,793 | ₩82,908 | ₩75,922 | ₩82,559 | +7.51% | 139.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,811 | ₩72,724 | ₩64,725 | ₩71,631 | +8.84% | 146.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,154 | ₩69,177 | ₩61,722 | ₩66,294 | +1.75% | 194.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,857 | ₩72,502 | ₩65,610 | ₩66,938 | +0.12% | 231.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,965 | ₩68,989 | ₩60,743 | ₩66,334 | -0.94% | 265.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,345 | ₩76,431 | ₩59,402 | ₩61,319 | -18.62% | 408.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,918 | ₩86,287 | ₩70,330 | ₩71,617 | -10.39% | 315.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,153 | ₩91,905 | ₩78,496 | ₩86,488 | +0.39% | 244.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,674 | ₩95,941 | ₩77,652 | ₩94,037 | +15.14% | 273.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,648 | ₩85,362 | ₩68,386 | ₩82,921 | +11.08% | 519.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,591 | ₩98,905 | ₩80,038 | ₩89,653 | -8.13% | 325.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,703 | ₩112,723 | ₩81,661 | ₩101,479 | -9.96% | 422.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩122,961 | ₩137,591 | ₩98,422 | ₩114,982 | -6.49% | 330.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,540 | ₩124,690 | ₩111,724 | ₩116,310 | +1.55% | 173.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,191 | ₩127,667 | ₩100,594 | ₩108,412 | -5.06% | 339.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,901 | ₩143,208 | ₩91,423 | ₩111,268 | +16.02% | 791.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,830 | ₩77,833 | ₩60,072 | ₩75,761 | +13.36% | 528.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,898 | ₩67,715 | ₩59,335 | ₩64,363 | +7.45% | 519.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,266 | ₩61,547 | ₩49,291 | ₩52,510 | -14.29% | 400.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,477 | ₩62,190 | ₩52,885 | ₩61,507 | +5.18% | 384.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,426 | ₩69,231 | ₩58,329 | ₩59,697 | -12.76% | 431만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,446 | ₩70,196 | ₩61,923 | ₩68,252 | +9.30% | 357.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,668 | ₩77,410 | ₩60,850 | ₩65,275 | +5.85% | 883.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,325 | ₩65,315 | ₩51,061 | ₩63,572 | +2.00% | 789.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,326 | ₩86,090 | ₩59,496 | ₩67,729 | -16.72% | 778.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,126 | ₩86,904 | ₩68,010 | ₩71,001 | -17.56% | 555.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,336 | ₩93,648 | ₩67,179 | ₩89,894 | +26.02% | 2222.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,038 | ₩71,872 | ₩54,038 | ₩70,129 | +29.78% | 2734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,575 | ₩73,146 | ₩54,306 | ₩58,731 | +7.62% | 2801.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,188 | ₩56,921 | ₩43,365 | ₩50,552 | +11.87% | 2054.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,943 | ₩55,446 | ₩46,999 | ₩51,356 | +4.93% | 2421.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,406 | ₩57,927 | ₩44,250 | ₩54,843 | +13.30% | 3187.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,713 | ₩52,161 | ₩43,043 | ₩51,222 | +17.18% | 830.1만 |
|---|