시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Utilities 과거 주가
ProShares UltraShort Utilities · SDP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Utilities · SDP · 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 | ₩37,253 | ₩37,306 | ₩34,023 | ₩34,117 | -8.42% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩36,985 | ₩38,164 | ₩36,006 | ₩36,824 | -0.43% | 7만 |
| 2026.09.21–2026.09.25 | ₩36,877 | ₩38,191 | ₩35,135 | ₩37,226 | +0.94% | 22.4만 |
| 2026.09.14–2026.09.18 | ₩33,447 | ₩35,269 | ₩33,232 | ₩35,269 | +5.45% | 4.9만 |
| 2026.09.08–2026.09.11 | ₩32,147 | ₩33,299 | ₩31,142 | ₩33,125 | +3.04% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩34,452 | ₩34,452 | ₩31,892 | ₩32,227 | -6.46% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩32,576 | ₩32,737 | ₩31,263 | ₩32,656 | +0.25% | 2.2만 |
| 2026.08.17–2026.08.21 | ₩30,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,442 |
| ₩29,976 |
| ₩32,442 |
| +7.41% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩31,866 | ₩31,933 | ₩29,521 | ₩30,271 | -5.00% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,217 | ₩31,799 | ₩30,070 | ₩31,222 | +3.33% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,752 | ₩30,137 | ₩27,256 | ₩30,043 | +8.26% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,703 | ₩29,695 | ₩27,269 | ₩27,698 | -3.50% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,301 | ₩29,279 | ₩28,221 | ₩29,212 | +3.22% | 7천 |
|---|
| 2026.07.06–2026.07.10 | ₩28,408 | ₩29,119 | ₩28,194 | ₩28,663 | +0.90% | 3.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,658 | ₩29,494 | ₩27,658 | ₩28,261 | +2.18% | 8.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,748 | ₩29,949 | ₩27,725 | ₩27,832 | -6.44% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,690 | ₩30,619 | ₩28,690 | ₩30,137 | +5.04% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,316 | ₩31,785 | ₩30,258 | ₩30,445 | -2.78% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,075 | ₩32,549 | ₩30,365 | ₩30,566 | -1.64% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,998 | ₩30,794 | ₩28,891 | ₩30,660 | +5.73% | 8.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩31,169 | ₩31,732 | ₩29,132 | ₩29,293 | -6.02% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,668 | ₩31,356 | ₩28,891 | ₩31,196 | +5.15% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,685 | ₩30,124 | ₩27,685 | ₩30,124 | +8.81% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,114 | ₩28,971 | ₩26,908 | ₩27,712 | -1.43% | 6.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩28,408 | ₩30,150 | ₩28,087 | ₩28,274 | -0.47% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,738 | ₩28,864 | ₩27,712 | ₩28,355 | +2.22% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,140 | ₩28,489 | ₩26,506 | ₩27,310 | -2.95% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,140 | ₩29,293 | ₩27,765 | ₩28,006 | -0.48% | 4.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,167 | ₩30,177 | ₩27,470 | ₩28,864 | +2.47% | 9만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,551 | ₩30,901 | ₩27,202 | ₩30,579 | +10.99% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,248 | ₩28,864 | ₩27,497 | ₩27,765 | -1.71% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,881 | ₩28,810 | ₩26,881 | ₩27,953 | +3.99% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,408 | ₩28,408 | ₩26,800 | ₩26,881 | -5.38% | 4만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,872 | ₩29,480 | ₩27,872 | ₩28,516 | +2.31% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,670 | ₩32,777 | ₩28,140 | ₩28,301 | -13.37% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,179 | ₩35,511 | ₩31,812 | ₩32,643 | -1.62% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,018 | ₩33,554 | ₩32,080 | ₩32,670 | -1.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,125 | ₩34,144 | ₩32,482 | ₩33,795 | +2.02% | 8.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,608 | ₩33,849 | ₩31,839 | ₩32,402 | -3.59% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,072 | ₩35,082 | ₩32,830 | ₩33,688 | +1.86% | 8.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩32,884 | ₩33,420 | ₩32,455 | ₩32,777 | -0.33% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,760 | ₩34,867 | ₩33,152 | ₩33,259 | -4.32% | 9.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,171 | ₩34,707 | ₩33,554 | ₩34,653 | +1.41% | 9.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,688 | ₩34,894 | ₩33,259 | ₩34,331 | +1.91% | 11.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,946 | ₩33,554 | ₩31,678 | ₩33,554 | +5.03% | 1.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,482 | ₩32,589 | ₩30,526 | ₩30,526 | -6.02% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,866 | ₩32,696 | ₩30,981 | ₩32,348 | +1.51% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,847 | ₩31,919 | ₩30,794 | ₩31,785 | +3.04% | 3.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,812 | ₩32,241 | ₩31,196 | ₩31,196 | -1.94% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,882 | ₩31,758 | ₩29,722 | ₩31,410 | +5.11% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,293 | ₩30,820 | ₩29,186 | ₩29,909 | +2.10% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,150 | ₩30,418 | ₩28,435 | ₩29,748 | -1.33% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,936 | ₩30,686 | ₩29,936 | ₩30,686 | +2.51% | 5.5천 |
|---|