시장 데이터를 불러오는 중
전체 종목
ProShares Ultra SK hynix 과거 주가
ProShares Ultra SK hynix · SKHU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra SK hynix · SKHU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,598 | ₩25,651 | ₩24,364 | ₩24,445 | -4.50% | 13.9만 |
| 2026.10.08 | ₩26,684 | ₩26,831 | ₩23,881 | ₩24,994 | -6.33% | 34.1만 |
| 2026.10.07 | ₩27,220 | ₩28,159 | ₩26,831 | ₩27,301 | +0.30% | 32.4만 |
| 2026.10.06 | ₩31,511 | ₩31,685 | ₩28,132 | ₩28,561 | -9.36% | 37.8만 |
| 2026.10.05 | ₩32,436 | ₩33,120 | ₩31,458 | ₩32,798 | +1.12% | 13.2만 |
| 2026.10.02 | ₩32,611 | ₩33,000 | ₩31,726 | ₩32,879 | +0.82% | 23.4만 |
| 2026.10.01 | ₩29,875 | ₩32,477 | ₩29,004 | ₩32,436 | +8.57% | 35만 |
| 2026.09.30 | ₩30,090 | ₩30,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,460 |
| -2.09% |
| 20.7만 |
| 2026.09.29 | ₩29,755 | ₩30,841 | ₩29,245 | ₩30,331 | +1.94% | 27.3만 |
|---|
| 2026.09.28 | ₩30,103 | ₩30,331 | ₩27,958 | ₩28,816 | -4.28% | 32.2만 |
|---|
| 2026.09.25 | ₩31,270 | ₩32,383 | ₩30,881 | ₩32,021 | +2.40% | 28.1만 |
|---|
| 2026.09.24 | ₩30,090 | ₩31,230 | ₩29,875 | ₩30,465 | +1.25% | 20.8만 |
|---|
| 2026.09.23 | ₩32,182 | ₩32,611 | ₩30,425 | ₩31,417 | -2.37% | 23.7만 |
|---|
| 2026.09.22 | ₩30,868 | ₩33,925 | ₩30,573 | ₩33,523 | +8.60% | 28.3만 |
|---|
| 2026.09.21 | ₩31,230 | ₩31,753 | ₩30,532 | ₩31,458 | +0.73% | 32.2만 |
|---|
| 2026.09.18 | ₩30,170 | ₩32,356 | ₩29,500 | ₩31,122 | +3.16% | 27.7만 |
|---|
| 2026.09.17 | ₩29,272 | ₩30,264 | ₩29,057 | ₩29,607 | +1.15% | 29.5만 |
|---|
| 2026.09.16 | ₩28,709 | ₩28,843 | ₩26,483 | ₩27,153 | -5.42% | 33.3만 |
|---|
| 2026.09.15 | ₩28,454 | ₩28,963 | ₩26,282 | ₩27,100 | -4.76% | 23.7만 |
|---|
| 2026.09.14 | ₩27,180 | ₩28,655 | ₩27,033 | ₩27,301 | +0.44% | 52.5만 |
|---|
| 2026.09.11 | ₩33,268 | ₩33,268 | ₩31,297 | ₩32,316 | -2.86% | 52.5만 |
|---|
| 2026.09.10 | ₩32,182 | ₩33,523 | ₩31,350 | ₩31,726 | -1.42% | 55.9만 |
|---|
| 2026.09.09 | ₩31,913 | ₩35,775 | ₩31,726 | ₩35,467 | +11.13% | 74.6만 |
|---|
| 2026.09.08 | ₩30,774 | ₩32,383 | ₩30,546 | ₩31,082 | +1.00% | 65.1만 |
|---|
| 2026.09.04 | ₩24,592 | ₩28,494 | ₩24,592 | ₩28,253 | +14.89% | 50.2만 |
|---|
| 2026.09.03 | ₩23,479 | ₩24,673 | ₩22,634 | ₩24,351 | +3.71% | 50.3만 |
|---|
| 2026.09.02 | ₩23,238 | ₩24,914 | ₩22,970 | ₩24,807 | +6.75% | 21.6만 |
|---|
| 2026.09.01 | ₩23,734 | ₩24,498 | ₩22,929 | ₩23,640 | -0.40% | 17.7만 |
|---|
| 2026.08.31 | ₩23,560 | ₩24,860 | ₩23,560 | ₩24,780 | +5.18% | 25만 |
|---|
| 2026.08.28 | ₩23,144 | ₩24,297 | ₩22,795 | ₩23,640 | +2.14% | 63만 |
|---|
| 2026.08.27 | ₩24,632 | ₩24,807 | ₩23,104 | ₩23,948 | -2.78% | 43.9만 |
|---|
| 2026.08.26 | ₩23,023 | ₩23,828 | ₩22,755 | ₩22,903 | -0.52% | 26.3만 |
|---|
| 2026.08.25 | ₩23,452 | ₩23,801 | ₩22,514 | ₩23,372 | -0.34% | 30.4만 |
|---|
| 2026.08.24 | ₩22,621 | ₩22,795 | ₩20,998 | ₩22,192 | -1.90% | 49.9만 |
|---|
| 2026.08.21 | ₩25,745 | ₩25,812 | ₩24,364 | ₩24,632 | -4.32% | 48.5만 |
|---|
| 2026.08.20 | ₩24,297 | ₩25,477 | ₩23,761 | ₩24,579 | +1.16% | 77.4만 |
|---|
| 2026.08.19 | ₩24,498 | ₩24,820 | ₩22,406 | ₩22,634 | -7.61% | 129.9만 |
|---|
| 2026.08.18 | ₩24,579 | ₩25,075 | ₩22,125 | ₩22,473 | -8.57% | 81.7만 |
|---|
| 2026.08.17 | ₩27,877 | ₩29,701 | ₩26,979 | ₩27,555 | -1.15% | 92.9만 |
|---|
| 2026.08.14 | ₩26,925 | ₩27,596 | ₩25,209 | ₩25,960 | -3.59% | 76.6만 |
|---|
| 2026.08.13 | ₩22,380 | ₩26,563 | ₩22,299 | ₩25,759 | +15.10% | 83.3만 |
|---|
| 2026.08.12 | ₩21,562 | ₩22,755 | ₩20,623 | ₩22,487 | +4.29% | 85.9만 |
|---|
| 2026.08.11 | ₩18,478 | ₩19,161 | ₩17,995 | ₩19,081 | +3.27% | 46만 |
|---|
| 2026.08.10 | ₩17,445 | ₩18,491 | ₩17,231 | ₩17,445 | 0.00% | 118.6만 |
|---|
| 2026.08.07 | ₩19,792 | ₩19,792 | ₩17,070 | ₩18,156 | -8.27% | 184.3만 |
|---|
| 2026.08.06 | ₩18,411 | ₩20,864 | ₩18,102 | ₩19,778 | +7.43% | 215.2만 |
|---|
| 2026.08.05 | ₩21,883 | ₩23,426 | ₩21,629 | ₩21,991 | +0.49% | 72.2만 |
|---|
| 2026.08.04 | ₩21,883 | ₩23,251 | ₩20,918 | ₩22,970 | +4.96% | 130만 |
|---|
| 2026.08.03 | ₩18,974 | ₩20,207 | ₩17,593 | ₩19,725 | +3.96% | 117.4만 |
|---|
| 2026.07.31 | ₩24,860 | ₩25,517 | ₩20,020 | ₩20,087 | -19.20% | 354.6만 |
|---|
| 2026.07.30 | ₩18,598 | ₩22,004 | ₩18,022 | ₩21,629 | +16.29% | 304.3만 |
|---|
| 2026.07.29 | ₩16,788 | ₩18,773 | ₩15,554 | ₩15,997 | -4.71% | 754만 |
|---|
| 2026.07.28 | ₩18,612 | ₩18,786 | ₩16,439 | ₩16,828 | -9.58% | 353.1만 |
|---|
| 2026.07.27 | ₩25,973 | ₩25,973 | ₩19,443 | ₩20,677 | -20.39% | 224.6만 |
|---|
| 2026.07.24 | ₩27,488 | ₩27,609 | ₩23,586 | ₩23,586 | -14.20% | 169.1만 |
|---|
| 2026.07.23 | ₩30,143 | ₩32,436 | ₩28,829 | ₩29,701 | -1.47% | 237.9만 |
|---|
| 2026.07.22 | ₩27,220 | ₩29,835 | ₩27,140 | ₩28,373 | +4.24% | 124.8만 |
|---|
| 2026.07.21 | ₩27,488 | ₩31,002 | ₩27,073 | ₩30,666 | +11.56% | 253.2만 |
|---|
| 2026.07.20 | ₩28,078 | ₩28,078 | ₩23,586 | ₩24,042 | -14.37% | 236.1만 |
|---|
| 2026.07.17 | ₩24,485 | ₩29,285 | ₩22,299 | ₩24,994 | +2.08% | 436.5만 |
|---|
| 2026.07.16 | ₩29,755 | ₩30,640 | ₩24,163 | ₩24,699 | -16.99% | 376.5만 |
|---|
| 2026.07.15 | ₩36,392 | ₩38,752 | ₩29,688 | ₩33,965 | -6.67% | 269.4만 |
|---|
| 2026.07.14 | ₩32,490 | ₩41,608 | ₩31,511 | ₩41,340 | +27.24% | 167.5만 |
|---|