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 | ₩34,608 | ₩35,144 | ₩33,375 | ₩33,562 | -3.02% | 1703.2만 |
| 2026.09.28–2026.10.02 | ₩33,750 | ₩35,734 | ₩33,227 | ₩34,487 | +2.18% | 2373.2만 |
| 2026.09.21–2026.09.25 | ₩32,973 | ₩34,487 | ₩32,517 | ₩33,120 | +0.45% | 2026만 |
| 2026.09.14–2026.09.18 | ₩32,302 | ₩34,648 | ₩31,914 | ₩33,777 | +4.56% | 1972.7만 |
| 2026.09.08–2026.09.11 | ₩31,270 | ₩33,174 | ₩31,230 | ₩32,075 | +2.57% | 1998.3만 |
| 2026.08.31–2026.09.04 | ₩30,667 | ₩31,833 | ₩29,957 | ₩30,600 | -0.22% | 1721.8만 |
| 2026.08.24–2026.08.28 | ₩30,855 | ₩30,855 | ₩29,930 | ₩30,399 | -1.48% | 1544.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,426 |
| ₩31,739 |
| ₩30,104 |
| ₩30,788 |
| +1.19% |
| 1694만 |
| 2026.08.10–2026.08.14 | ₩29,662 | ₩30,198 | ₩29,193 | ₩30,051 | +1.31% | 1398.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,244 | ₩31,391 | ₩28,322 | ₩29,488 | -5.62% | 2867.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,155 | ₩33,978 | ₩31,485 | ₩32,195 | +0.13% | 2034.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,624 | ₩34,031 | ₩32,195 | ₩33,294 | +2.05% | 1447.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,887 | ₩33,200 | ₩31,525 | ₩32,839 | +2.98% | 1622.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,324 | ₩32,852 | ₩30,627 | ₩31,874 | +1.75% | 1333만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,865 | ₩33,093 | ₩31,378 | ₩31,445 | -4.32% | 1430만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,790 | ₩34,541 | ₩31,659 | ₩33,375 | -1.23% | 1981.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,522 | ₩34,300 | ₩32,597 | ₩34,018 | +1.48% | 1763.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,305 | ₩37,530 | ₩34,313 | ₩34,782 | -1.48% | 3256.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,519 | ₩35,921 | ₩33,897 | ₩35,506 | -0.04% | 2447.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,948 | ₩36,806 | ₩35,211 | ₩35,345 | -1.68% | 1490.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,548 | ₩39,312 | ₩35,667 | ₩36,243 | -5.98% | 2930.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,508 | ₩39,125 | ₩37,101 | ₩38,589 | +0.21% | 2244.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,044 | ₩40,090 | ₩37,235 | ₩38,428 | -1.58% | 2397.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,460 | ₩40,599 | ₩37,530 | ₩38,656 | -2.04% | 2161만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,910 | ₩40,103 | ₩37,784 | ₩39,299 | +1.00% | 2791만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,360 | ₩43,615 | ₩38,026 | ₩38,723 | -10.70% | 2680.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,979 | ₩47,569 | ₩41,417 | ₩42,516 | -9.50% | 3134.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,687 | ₩51,429 | ₩45,733 | ₩46,671 | -6.07% | 3952.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,556 | ₩51,376 | ₩46,068 | ₩51,081 | +7.41% | 5218.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,880 | ₩50,719 | ₩44,419 | ₩49,968 | +8.91% | 3430.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,599 | ₩47,154 | ₩42,288 | ₩46,966 | +3.00% | 4558.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,886 | ₩45,639 | ₩40,237 | ₩44,339 | +5.86% | 5227.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,393 | ₩41,243 | ₩38,468 | ₩40,532 | +2.89% | 2607.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,272 | ₩40,117 | ₩38,334 | ₩39,004 | -0.68% | 2252.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,079 | ₩40,224 | ₩36,927 | ₩39,272 | +3.13% | 3714.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,921 | ₩41,323 | ₩37,691 | ₩37,865 | -7.47% | 3309.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,063 | ₩41,926 | ₩39,326 | ₩40,814 | +1.87% | 2004.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,470 | ₩41,913 | ₩38,977 | ₩40,251 | -2.94% | 2123.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,916 | ₩40,854 | ₩38,951 | ₩39,674 | -0.60% | 2528만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,899 | ₩41,926 | ₩38,937 | ₩39,245 | -6.33% | 2901.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,417 | ₩43,494 | ₩41,162 | ₩42,074 | +1.59% | 862.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,958 | ₩42,958 | ₩40,948 | ₩41,122 | -4.27% | 545.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,631 | ₩43,843 | ₩41,604 | ₩43,146 | +3.64% | 1684.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,468 | ₩44,929 | ₩41,095 | ₩42,181 | -2.96% | 2713.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,076 | ₩45,478 | ₩43,065 | ₩43,602 | -3.27% | 1751.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,199 | ₩49,057 | ₩44,151 | ₩44,285 | -8.12% | 1371.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,229 | ₩50,277 | ₩45,773 | ₩48,547 | +5.02% | 4598.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,934 | ₩46,751 | ₩42,422 | ₩45,907 | -0.06% | 2374.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,607 | ₩47,998 | ₩44,593 | ₩46,524 | +4.30% | 1776.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,902 | ₩45,357 | ₩43,360 | ₩44,714 | -0.42% | 2195.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,199 | ₩48,226 | ₩45,290 | ₩45,626 | -5.34% | 1583.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,834 | ₩50,974 | ₩47,073 | ₩48,708 | -2.26% | 2853.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,757 | ₩51,000 | ₩47,341 | ₩50,920 | +6.62% | 827.2만 |
|---|