시장 데이터를 불러오는 중
전체 종목
UltraPro Short Dow30 과거 주가
UltraPro Short Dow30 · SDOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UltraPro Short Dow30 · SDOW · 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 | ₩34,599 | ₩35,135 | ₩33,366 | ₩33,554 | -3.02% | 1703.2만 |
| 2026.09.28–2026.10.02 | ₩33,742 | ₩35,725 | ₩33,219 | ₩34,479 | +2.18% | 2373.2만 |
| 2026.09.21–2026.09.25 | ₩32,964 | ₩34,479 | ₩32,509 | ₩33,112 | +0.45% | 2026만 |
| 2026.09.14–2026.09.18 | ₩32,294 | ₩34,640 | ₩31,906 | ₩33,769 | +4.56% | 1972.7만 |
| 2026.09.08–2026.09.11 | ₩31,263 | ₩33,165 | ₩31,222 | ₩32,067 | +2.57% | 1998.3만 |
| 2026.08.31–2026.09.04 | ₩30,660 | ₩31,825 | ₩29,949 | ₩30,593 | -0.22% | 1721.8만 |
| 2026.08.24–2026.08.28 | ₩30,847 | ₩30,847 | ₩29,923 | ₩30,392 | -1.48% | 1544.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,418 |
| ₩31,732 |
| ₩30,097 |
| ₩30,780 |
| +1.19% |
| 1694만 |
| 2026.08.10–2026.08.14 | ₩29,655 | ₩30,191 | ₩29,186 | ₩30,043 | +1.31% | 1398.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,236 | ₩31,383 | ₩28,315 | ₩29,480 | -5.62% | 2867.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,147 | ₩33,970 | ₩31,477 | ₩32,187 | +0.13% | 2034.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,616 | ₩34,023 | ₩32,187 | ₩33,286 | +2.05% | 1447.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,879 | ₩33,192 | ₩31,517 | ₩32,830 | +2.98% | 1622.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,316 | ₩32,844 | ₩30,619 | ₩31,866 | +1.75% | 1333만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,857 | ₩33,085 | ₩31,370 | ₩31,437 | -4.32% | 1430만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,782 | ₩34,532 | ₩31,651 | ₩33,366 | -1.23% | 1981.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,514 | ₩34,291 | ₩32,589 | ₩34,010 | +1.48% | 1763.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,296 | ₩37,521 | ₩34,305 | ₩34,774 | -1.48% | 3256.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,511 | ₩35,913 | ₩33,889 | ₩35,497 | -0.04% | 2447.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,939 | ₩36,797 | ₩35,202 | ₩35,336 | -1.68% | 1490.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,539 | ₩39,303 | ₩35,658 | ₩36,234 | -5.98% | 2930.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,499 | ₩39,115 | ₩37,092 | ₩38,579 | +0.21% | 2244.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,035 | ₩40,080 | ₩37,226 | ₩38,418 | -1.58% | 2397.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,450 | ₩40,589 | ₩37,521 | ₩38,646 | -2.04% | 2161만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,901 | ₩40,093 | ₩37,775 | ₩39,289 | +1.00% | 2791만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,350 | ₩43,604 | ₩38,016 | ₩38,713 | -10.70% | 2680.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,968 | ₩47,557 | ₩41,407 | ₩42,505 | -9.50% | 3134.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,675 | ₩51,417 | ₩45,721 | ₩46,659 | -6.07% | 3952.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,544 | ₩51,363 | ₩46,056 | ₩51,068 | +7.41% | 5218.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,869 | ₩50,706 | ₩44,408 | ₩49,956 | +8.91% | 3430.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,587 | ₩47,142 | ₩42,278 | ₩46,954 | +3.00% | 4558.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,876 | ₩45,628 | ₩40,227 | ₩44,328 | +5.86% | 5227.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,383 | ₩41,232 | ₩38,459 | ₩40,522 | +2.89% | 2607.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,263 | ₩40,107 | ₩38,325 | ₩38,995 | -0.68% | 2252.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,070 | ₩40,214 | ₩36,918 | ₩39,263 | +3.13% | 3714.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,911 | ₩41,313 | ₩37,681 | ₩37,856 | -7.47% | 3309.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,053 | ₩41,916 | ₩39,316 | ₩40,804 | +1.87% | 2004.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,460 | ₩41,902 | ₩38,968 | ₩40,241 | -2.94% | 2123.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,906 | ₩40,844 | ₩38,941 | ₩39,665 | -0.60% | 2528만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,889 | ₩41,916 | ₩38,928 | ₩39,236 | -6.33% | 2901.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,407 | ₩43,484 | ₩41,152 | ₩42,063 | +1.59% | 862.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,948 | ₩42,948 | ₩40,938 | ₩41,112 | -4.27% | 545.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,621 | ₩43,832 | ₩41,594 | ₩43,135 | +3.64% | 1684.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,457 | ₩44,917 | ₩41,085 | ₩42,170 | -2.96% | 2713.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,065 | ₩45,467 | ₩43,055 | ₩43,591 | -3.27% | 1751.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,187 | ₩49,045 | ₩44,140 | ₩44,274 | -8.12% | 1371.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,217 | ₩50,264 | ₩45,762 | ₩48,536 | +5.02% | 4598.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,922 | ₩46,740 | ₩42,412 | ₩45,896 | -0.06% | 2374.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,596 | ₩47,986 | ₩44,582 | ₩46,512 | +4.30% | 1776.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,891 | ₩45,346 | ₩43,350 | ₩44,703 | -0.42% | 2195.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,187 | ₩48,214 | ₩45,279 | ₩45,614 | -5.34% | 1583.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,822 | ₩50,961 | ₩47,062 | ₩48,696 | -2.26% | 2853.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,745 | ₩50,988 | ₩47,330 | ₩50,907 | +6.62% | 827.2만 |
|---|