시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Ether ETF 과거 주가
ProShares Ultra Ether ETF · ETHT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Ether ETF · ETHT · 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 | ₩26,726 | ₩26,927 | ₩20,732 | ₩21,965 | -17.81% | 1033.8만 |
| 2026.09.28–2026.10.02 | ₩26,256 | ₩27,785 | ₩25,385 | ₩25,693 | -2.15% | 617.3만 |
| 2026.09.21–2026.09.25 | ₩27,302 | ₩28,107 | ₩25,291 | ₩26,350 | -3.49% | 806.7만 |
| 2026.09.14–2026.09.18 | ₩23,132 | ₩25,626 | ₩20,343 | ₩25,479 | +10.14% | 912.2만 |
| 2026.09.08–2026.09.11 | ₩22,622 | ₩26,183 | ₩21,630 | ₩23,896 | +5.63% | 897.8만 |
| 2026.08.31–2026.09.04 | ₩22,515 | ₩23,856 | ₩21,013 | ₩22,421 | -0.42% | 1025.6만 |
| 2026.08.24–2026.08.28 | ₩23,521 | ₩24,151 | ₩21,710 | ₩22,220 | -5.53% | 1376.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,852 |
| ₩22,274 |
| ₩13,758 |
| ₩21,952 |
| +58.47% |
| 1605.8만 |
| 2026.08.10–2026.08.14 | ₩14,027 | ₩14,040 | ₩13,235 | ₩13,598 | -3.06% | 421.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,148 | ₩14,476 | ₩13,075 | ₩14,214 | +8.11% | 659.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,858 | ₩15,247 | ₩13,235 | ₩13,530 | -8.94% | 783.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,718 | ₩15,019 | ₩13,329 | ₩13,544 | -1.27% | 675.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,431 | ₩14,898 | ₩12,149 | ₩13,383 | +7.66% | 829.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,042 | ₩13,101 | ₩11,668 | ₩12,780 | +6.12% | 855.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,017 | ₩11,881 | ₩9,655 | ₩11,586 | +15.66% | 883.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,686 | ₩12,912 | ₩9,481 | ₩10,031 | -20.93% | 1041만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,611 | ₩14,040 | ₩11,412 | ₩11,881 | -12.71% | 933.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,881 | ₩12,109 | ₩10,828 | ₩11,492 | -3.27% | 1208.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,776 | ₩17,325 | ₩9,883 | ₩10,419 | -37.89% | 1448.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,350 | ₩19,779 | ₩16,642 | ₩17,513 | -9.49% | 589만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,994 | ₩20,116 | ₩18,318 | ₩18,425 | -7.85% | 666.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,843 | ₩24,178 | ₩21,201 | ₩21,563 | -9.56% | 594.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,205 | ₩25,485 | ₩22,642 | ₩23,615 | -2.44% | 870.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,843 | ₩24,178 | ₩21,858 | ₩23,548 | -1.24% | 809.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,151 | ₩26,310 | ₩23,253 | ₩24,017 | -0.56% | 1169.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,778 | ₩27,423 | ₩21,483 | ₩26,632 | +22.29% | 1319.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,946 | ₩23,239 | ₩19,270 | ₩23,011 | +9.86% | 1073.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,659 | ₩21,456 | ₩18,452 | ₩19,458 | -1.02% | 790.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,415 | ₩22,314 | ₩17,748 | ₩18,130 | -15.34% | 1089만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,379 | ₩25,975 | ₩20,410 | ₩21,040 | -13.70% | 1227.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,243 | ₩23,011 | ₩19,042 | ₩20,866 | +8.43% | 1045.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,862 | ₩22,998 | ₩17,768 | ₩18,586 | +4.05% | 1399.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,130 | ₩21,067 | ₩15,984 | ₩17,862 | -1.48% | 929.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,632 | ₩20,115 | ₩17,956 | ₩19,176 | -2.32% | 581.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,571 | ₩23,139 | ₩17,956 | ₩20,758 | +0.91% | 988.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,442 | ₩30,615 | ₩16,896 | ₩21,201 | -25.46% | 1910.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,674 | ₩50,488 | ₩37,547 | ₩38,701 | -15.27% | 1030.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,097 | ₩52,727 | ₩45,124 | ₩47,524 | -8.78% | 939.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,197 | ₩64,937 | ₩53,103 | ₩60,451 | +13.64% | 484.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,522 | ₩62,061 | ₩52,446 | ₩53,089 | -6.07% | 632.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,040 | ₩56,462 | ₩48,490 | ₩55,423 | +13.02% | 491.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,907 | ₩54,363 | ₩47,712 | ₩49,107 | -8.91% | 440.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,246 | ₩57,904 | ₩44,722 | ₩51,695 | -9.70% | 836.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,527 | ₩70,066 | ₩54,216 | ₩55,543 | -5.10% | 941.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,101 | ₩61,833 | ₩44,279 | ₩54,122 | +12.52% | 1010.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,168 | ₩58,460 | ₩47,739 | ₩55,999 | +16.26% | 674만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,720 | ₩64,222 | ₩44,065 | ₩46,183 | -23.94% | 1621.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,417 | ₩82,484 | ₩60,210 | ₩61,511 | -25.37% | 684.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,623 | ₩91,683 | ₩62,472 | ₩76,288 | -15.82% | 1345.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩115,324 | ₩119,025 | ₩89,001 | ₩99,112 | -14.06% | 682.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩108,874 | ₩113,554 | ₩95,572 | ₩103,148 | -5.26% | 777.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩113,983 | ₩123,716 | ₩92,702 | ₩98,629 | -13.47% | 977.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩130,813 | ₩132,328 | ₩105,964 | ₩108,566 | -17.01% | 370.7만 |
|---|