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 | ₩25,453 | ₩25,507 | ₩24,227 | ₩24,307 | -4.50% | 13.9만 |
| 2026.10.08 | ₩26,533 | ₩26,680 | ₩23,747 | ₩24,853 | -6.33% | 34.1만 |
| 2026.10.07 | ₩27,067 | ₩28,000 | ₩26,680 | ₩27,147 | +0.30% | 32.4만 |
| 2026.10.06 | ₩31,333 | ₩31,507 | ₩27,973 | ₩28,400 | -9.36% | 37.8만 |
| 2026.10.05 | ₩32,253 | ₩32,933 | ₩31,280 | ₩32,613 | +1.12% | 13.2만 |
| 2026.10.02 | ₩32,427 | ₩32,813 | ₩31,547 | ₩32,693 | +0.82% | 23.4만 |
| 2026.10.01 | ₩29,707 | ₩32,293 | ₩28,840 | ₩32,253 | +8.57% | 35만 |
| 2026.09.30 | ₩29,920 | ₩30,333 | ₩29,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,293 |
| -2.09% |
| 20.7만 |
| 2026.09.29 | ₩29,587 | ₩30,667 | ₩29,080 | ₩30,160 | +1.94% | 27.3만 |
|---|
| 2026.09.28 | ₩29,933 | ₩30,160 | ₩27,800 | ₩28,653 | -4.28% | 32.2만 |
|---|
| 2026.09.25 | ₩31,093 | ₩32,200 | ₩30,707 | ₩31,840 | +2.40% | 28.1만 |
|---|
| 2026.09.24 | ₩29,920 | ₩31,053 | ₩29,707 | ₩30,293 | +1.25% | 20.8만 |
|---|
| 2026.09.23 | ₩32,000 | ₩32,427 | ₩30,253 | ₩31,240 | -2.37% | 23.7만 |
|---|
| 2026.09.22 | ₩30,693 | ₩33,733 | ₩30,400 | ₩33,333 | +8.60% | 28.3만 |
|---|
| 2026.09.21 | ₩31,053 | ₩31,573 | ₩30,360 | ₩31,280 | +0.73% | 32.2만 |
|---|
| 2026.09.18 | ₩30,000 | ₩32,173 | ₩29,333 | ₩30,947 | +3.16% | 27.7만 |
|---|
| 2026.09.17 | ₩29,107 | ₩30,093 | ₩28,893 | ₩29,440 | +1.15% | 29.5만 |
|---|
| 2026.09.16 | ₩28,547 | ₩28,680 | ₩26,333 | ₩27,000 | -5.42% | 33.3만 |
|---|
| 2026.09.15 | ₩28,293 | ₩28,800 | ₩26,133 | ₩26,947 | -4.76% | 23.7만 |
|---|
| 2026.09.14 | ₩27,027 | ₩28,493 | ₩26,880 | ₩27,147 | +0.44% | 52.5만 |
|---|
| 2026.09.11 | ₩33,080 | ₩33,080 | ₩31,120 | ₩32,133 | -2.86% | 52.5만 |
|---|
| 2026.09.10 | ₩32,000 | ₩33,333 | ₩31,173 | ₩31,547 | -1.42% | 55.9만 |
|---|
| 2026.09.09 | ₩31,733 | ₩35,573 | ₩31,547 | ₩35,267 | +11.13% | 74.6만 |
|---|
| 2026.09.08 | ₩30,600 | ₩32,200 | ₩30,373 | ₩30,907 | +1.00% | 65.1만 |
|---|
| 2026.09.04 | ₩24,453 | ₩28,333 | ₩24,453 | ₩28,093 | +14.89% | 50.2만 |
|---|
| 2026.09.03 | ₩23,347 | ₩24,533 | ₩22,507 | ₩24,213 | +3.71% | 50.3만 |
|---|
| 2026.09.02 | ₩23,107 | ₩24,773 | ₩22,840 | ₩24,667 | +6.75% | 21.6만 |
|---|
| 2026.09.01 | ₩23,600 | ₩24,360 | ₩22,800 | ₩23,507 | -0.40% | 17.7만 |
|---|
| 2026.08.31 | ₩23,427 | ₩24,720 | ₩23,427 | ₩24,640 | +5.18% | 25만 |
|---|
| 2026.08.28 | ₩23,013 | ₩24,160 | ₩22,667 | ₩23,507 | +2.14% | 63만 |
|---|
| 2026.08.27 | ₩24,493 | ₩24,667 | ₩22,973 | ₩23,813 | -2.78% | 43.9만 |
|---|
| 2026.08.26 | ₩22,893 | ₩23,693 | ₩22,627 | ₩22,773 | -0.52% | 26.3만 |
|---|
| 2026.08.25 | ₩23,320 | ₩23,667 | ₩22,387 | ₩23,240 | -0.34% | 30.4만 |
|---|
| 2026.08.24 | ₩22,493 | ₩22,667 | ₩20,880 | ₩22,067 | -1.90% | 49.9만 |
|---|
| 2026.08.21 | ₩25,600 | ₩25,667 | ₩24,227 | ₩24,493 | -4.32% | 48.5만 |
|---|
| 2026.08.20 | ₩24,160 | ₩25,333 | ₩23,627 | ₩24,440 | +1.16% | 77.4만 |
|---|
| 2026.08.19 | ₩24,360 | ₩24,680 | ₩22,280 | ₩22,507 | -7.61% | 129.9만 |
|---|
| 2026.08.18 | ₩24,440 | ₩24,933 | ₩22,000 | ₩22,347 | -8.57% | 81.7만 |
|---|
| 2026.08.17 | ₩27,720 | ₩29,533 | ₩26,827 | ₩27,400 | -1.15% | 92.9만 |
|---|
| 2026.08.14 | ₩26,773 | ₩27,440 | ₩25,067 | ₩25,813 | -3.59% | 76.6만 |
|---|
| 2026.08.13 | ₩22,253 | ₩26,413 | ₩22,173 | ₩25,613 | +15.10% | 83.3만 |
|---|
| 2026.08.12 | ₩21,440 | ₩22,627 | ₩20,507 | ₩22,360 | +4.29% | 85.9만 |
|---|
| 2026.08.11 | ₩18,373 | ₩19,053 | ₩17,893 | ₩18,973 | +3.27% | 46만 |
|---|
| 2026.08.10 | ₩17,347 | ₩18,387 | ₩17,133 | ₩17,347 | 0.00% | 118.6만 |
|---|
| 2026.08.07 | ₩19,680 | ₩19,680 | ₩16,973 | ₩18,053 | -8.27% | 184.3만 |
|---|
| 2026.08.06 | ₩18,307 | ₩20,747 | ₩18,000 | ₩19,667 | +7.43% | 215.2만 |
|---|
| 2026.08.05 | ₩21,760 | ₩23,293 | ₩21,507 | ₩21,867 | +0.49% | 72.2만 |
|---|
| 2026.08.04 | ₩21,760 | ₩23,120 | ₩20,800 | ₩22,840 | +4.96% | 130만 |
|---|
| 2026.08.03 | ₩18,867 | ₩20,093 | ₩17,493 | ₩19,613 | +3.96% | 117.4만 |
|---|
| 2026.07.31 | ₩24,720 | ₩25,373 | ₩19,907 | ₩19,973 | -19.20% | 354.6만 |
|---|
| 2026.07.30 | ₩18,493 | ₩21,880 | ₩17,920 | ₩21,507 | +16.29% | 304.3만 |
|---|
| 2026.07.29 | ₩16,693 | ₩18,667 | ₩15,467 | ₩15,907 | -4.71% | 754만 |
|---|
| 2026.07.28 | ₩18,507 | ₩18,680 | ₩16,347 | ₩16,733 | -9.58% | 353.1만 |
|---|
| 2026.07.27 | ₩25,827 | ₩25,827 | ₩19,333 | ₩20,560 | -20.39% | 224.6만 |
|---|
| 2026.07.24 | ₩27,333 | ₩27,453 | ₩23,453 | ₩23,453 | -14.20% | 169.1만 |
|---|
| 2026.07.23 | ₩29,973 | ₩32,253 | ₩28,667 | ₩29,533 | -1.47% | 237.9만 |
|---|
| 2026.07.22 | ₩27,067 | ₩29,667 | ₩26,987 | ₩28,213 | +4.24% | 124.8만 |
|---|
| 2026.07.21 | ₩27,333 | ₩30,827 | ₩26,920 | ₩30,493 | +11.56% | 253.2만 |
|---|
| 2026.07.20 | ₩27,920 | ₩27,920 | ₩23,453 | ₩23,907 | -14.37% | 236.1만 |
|---|
| 2026.07.17 | ₩24,347 | ₩29,120 | ₩22,173 | ₩24,853 | +2.08% | 436.5만 |
|---|
| 2026.07.16 | ₩29,587 | ₩30,467 | ₩24,027 | ₩24,560 | -16.99% | 376.5만 |
|---|
| 2026.07.15 | ₩36,187 | ₩38,533 | ₩29,520 | ₩33,773 | -6.67% | 269.4만 |
|---|
| 2026.07.14 | ₩32,307 | ₩41,373 | ₩31,333 | ₩41,107 | +27.24% | 167.5만 |
|---|