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 | ₩34,627 | ₩35,164 | ₩33,393 | ₩33,581 | -3.02% | 1703.2만 |
| 2026.09.28–2026.10.02 | ₩33,769 | ₩35,754 | ₩33,246 | ₩34,507 | +2.18% | 2373.2만 |
| 2026.09.21–2026.09.25 | ₩32,991 | ₩34,507 | ₩32,535 | ₩33,139 | +0.45% | 2026만 |
| 2026.09.14–2026.09.18 | ₩32,321 | ₩34,667 | ₩31,932 | ₩33,796 | +4.56% | 1972.7만 |
| 2026.09.08–2026.09.11 | ₩31,288 | ₩33,192 | ₩31,248 | ₩32,093 | +2.57% | 1998.3만 |
| 2026.08.31–2026.09.04 | ₩30,684 | ₩31,851 | ₩29,974 | ₩30,617 | -0.22% | 1721.8만 |
| 2026.08.24–2026.08.28 | ₩30,872 | ₩30,872 | ₩29,947 | ₩30,416 | -1.48% | 1544.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,443 |
| ₩31,757 |
| ₩30,121 |
| ₩30,805 |
| +1.19% |
| 1694만 |
| 2026.08.10–2026.08.14 | ₩29,679 | ₩30,215 | ₩29,209 | ₩30,067 | +1.31% | 1398.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,261 | ₩31,409 | ₩28,337 | ₩29,504 | -5.62% | 2867.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,173 | ₩33,997 | ₩31,502 | ₩32,213 | +0.13% | 2034.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,642 | ₩34,051 | ₩32,213 | ₩33,313 | +2.05% | 1447.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,905 | ₩33,219 | ₩31,543 | ₩32,857 | +2.98% | 1622.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,342 | ₩32,870 | ₩30,644 | ₩31,891 | +1.75% | 1333만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,884 | ₩33,112 | ₩31,395 | ₩31,462 | -4.32% | 1430만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,809 | ₩34,560 | ₩31,677 | ₩33,393 | -1.23% | 1981.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,541 | ₩34,319 | ₩32,616 | ₩34,037 | +1.48% | 1763.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,325 | ₩37,551 | ₩34,332 | ₩34,802 | -1.48% | 3256.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,539 | ₩35,941 | ₩33,916 | ₩35,526 | -0.04% | 2447.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,968 | ₩36,827 | ₩35,231 | ₩35,365 | -1.68% | 1490.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,570 | ₩39,334 | ₩35,687 | ₩36,263 | -5.98% | 2930.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,530 | ₩39,147 | ₩37,122 | ₩38,610 | +0.21% | 2244.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,066 | ₩40,112 | ₩37,256 | ₩38,449 | -1.58% | 2397.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,482 | ₩40,622 | ₩37,551 | ₩38,677 | -2.04% | 2161만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,932 | ₩40,126 | ₩37,806 | ₩39,321 | +1.00% | 2791만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,385 | ₩43,639 | ₩38,047 | ₩38,744 | -10.70% | 2680.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,006 | ₩47,596 | ₩41,440 | ₩42,540 | -9.50% | 3134.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,715 | ₩51,458 | ₩45,758 | ₩46,697 | -6.07% | 3952.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,582 | ₩51,404 | ₩46,094 | ₩51,109 | +7.41% | 5218.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,906 | ₩50,747 | ₩44,444 | ₩49,996 | +8.91% | 3430.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,624 | ₩47,180 | ₩42,312 | ₩46,992 | +3.00% | 4558.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,909 | ₩45,664 | ₩40,260 | ₩44,364 | +5.86% | 5227.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,415 | ₩41,266 | ₩38,490 | ₩40,555 | +2.89% | 2607.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,294 | ₩40,139 | ₩38,355 | ₩39,026 | -0.68% | 2252.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,101 | ₩40,246 | ₩36,947 | ₩39,294 | +3.13% | 3714.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,944 | ₩41,346 | ₩37,712 | ₩37,886 | -7.47% | 3309.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,085 | ₩41,950 | ₩39,348 | ₩40,836 | +1.87% | 2004.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,494 | ₩41,936 | ₩38,999 | ₩40,273 | -2.94% | 2123.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,938 | ₩40,877 | ₩38,972 | ₩39,697 | -0.60% | 2528만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,923 | ₩41,950 | ₩38,959 | ₩39,267 | -6.33% | 2901.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,440 | ₩43,519 | ₩41,185 | ₩42,097 | +1.59% | 862.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,982 | ₩42,982 | ₩40,971 | ₩41,145 | -4.27% | 545.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,655 | ₩43,867 | ₩41,628 | ₩43,170 | +3.64% | 1684.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,492 | ₩44,954 | ₩41,118 | ₩42,204 | -2.96% | 2713.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,101 | ₩45,504 | ₩43,090 | ₩43,626 | -3.27% | 1751.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,226 | ₩49,084 | ₩44,176 | ₩44,310 | -8.12% | 1371.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,255 | ₩50,305 | ₩45,799 | ₩48,575 | +5.02% | 4598.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,959 | ₩46,778 | ₩42,446 | ₩45,933 | -0.06% | 2374.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,632 | ₩48,025 | ₩44,618 | ₩46,550 | +4.30% | 1776.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,927 | ₩45,383 | ₩43,385 | ₩44,739 | -0.42% | 2195.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,226 | ₩48,253 | ₩45,316 | ₩45,651 | -5.34% | 1583.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,862 | ₩51,002 | ₩47,099 | ₩48,736 | -2.26% | 2853.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,783 | ₩51,029 | ₩47,368 | ₩50,948 | +6.62% | 827.2만 |
|---|