시장 데이터를 불러오는 중
전체 종목
ProShares Ultra SpaceX 과거 주가
ProShares Ultra SpaceX · SPCF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra SpaceX · SPCF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,456 | ₩26,671 | ₩24,941 | ₩25,571 | -3.35% | 138.6만 |
| 2026.10.08 | ₩27,274 | ₩27,274 | ₩24,887 | ₩24,981 | -8.41% | 133.9만 |
| 2026.10.07 | ₩27,395 | ₩28,414 | ₩26,630 | ₩27,287 | -0.39% | 161.3만 |
| 2026.10.06 | ₩28,735 | ₩30,210 | ₩28,575 | ₩28,735 | 0.00% | 241만 |
| 2026.10.05 | ₩24,686 | ₩28,481 | ₩24,579 | ₩28,440 | +15.21% | 222.1만 |
| 2026.10.02 | ₩21,924 | ₩24,954 | ₩21,924 | ₩24,673 | +12.54% | 205.9만 |
| 2026.10.01 | ₩22,192 | ₩23,251 | ₩21,535 | ₩21,562 | -2.84% | 92.2만 |
| 2026.09.30 | ₩21,749 | ₩22,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,548 |
| ₩22,433 |
| +3.14% |
| 101.2만 |
| 2026.09.29 | ₩21,213 | ₩22,178 | ₩20,878 | ₩21,924 | +3.35% | 179.6만 |
|---|
| 2026.09.28 | ₩21,763 | ₩22,420 | ₩20,838 | ₩20,864 | -4.13% | 223.1만 |
|---|
| 2026.09.25 | ₩21,736 | ₩22,098 | ₩21,052 | ₩21,816 | +0.37% | 136.9만 |
|---|
| 2026.09.24 | ₩21,723 | ₩21,951 | ₩21,039 | ₩21,682 | -0.19% | 88.7만 |
|---|
| 2026.09.23 | ₩23,305 | ₩23,573 | ₩21,629 | ₩21,749 | -6.67% | 97.5만 |
|---|
| 2026.09.22 | ₩22,956 | ₩23,895 | ₩22,594 | ₩23,828 | +3.80% | 88.6만 |
|---|
| 2026.09.21 | ₩23,841 | ₩24,874 | ₩22,916 | ₩22,970 | -3.66% | 107만 |
|---|
| 2026.09.18 | ₩23,948 | ₩24,418 | ₩22,406 | ₩23,224 | -3.02% | 127.6만 |
|---|
| 2026.09.17 | ₩23,640 | ₩24,525 | ₩23,318 | ₩23,948 | +1.30% | 120.8만 |
|---|
| 2026.09.16 | ₩21,012 | ₩23,358 | ₩20,905 | ₩22,742 | +8.23% | 201.3만 |
|---|
| 2026.09.15 | ₩22,125 | ₩22,125 | ₩20,489 | ₩20,663 | -6.61% | 89.7만 |
|---|
| 2026.09.14 | ₩21,830 | ₩23,358 | ₩21,588 | ₩22,044 | +0.98% | 113.1만 |
|---|
| 2026.09.11 | ₩22,634 | ₩23,157 | ₩21,428 | ₩22,956 | +1.42% | 128.5만 |
|---|
| 2026.09.10 | ₩21,240 | ₩24,056 | ₩21,133 | ₩22,138 | +4.23% | 246.6만 |
|---|
| 2026.09.09 | ₩23,332 | ₩23,640 | ₩21,334 | ₩21,951 | -5.92% | 166.7만 |
|---|
| 2026.09.08 | ₩22,447 | ₩24,190 | ₩21,307 | ₩23,801 | +6.03% | 152.5만 |
|---|
| 2026.09.04 | ₩22,366 | ₩23,010 | ₩21,951 | ₩22,138 | -1.02% | 132.8만 |
|---|
| 2026.09.03 | ₩20,328 | ₩23,452 | ₩20,261 | ₩22,701 | +11.68% | 373.2만 |
|---|
| 2026.09.02 | ₩20,703 | ₩20,824 | ₩19,430 | ₩20,140 | -2.72% | 88.1만 |
|---|
| 2026.09.01 | ₩20,529 | ₩21,468 | ₩20,315 | ₩20,596 | +0.33% | 99.6만 |
|---|
| 2026.08.31 | ₩20,006 | ₩21,159 | ₩19,939 | ₩21,039 | +5.16% | 126만 |
|---|
| 2026.08.28 | ₩19,912 | ₩20,931 | ₩19,389 | ₩20,435 | +2.63% | 159.3만 |
|---|
| 2026.08.27 | ₩20,087 | ₩20,596 | ₩19,617 | ₩20,248 | +0.80% | 127.8만 |
|---|
| 2026.08.26 | ₩19,175 | ₩20,046 | ₩18,665 | ₩19,899 | +3.78% | 149.7만 |
|---|
| 2026.08.25 | ₩19,202 | ₩19,953 | ₩18,960 | ₩19,443 | +1.26% | 154.2만 |
|---|
| 2026.08.24 | ₩18,451 | ₩19,577 | ₩18,129 | ₩18,652 | +1.09% | 200.8만 |
|---|
| 2026.08.21 | ₩18,545 | ₩19,309 | ₩17,646 | ₩19,215 | +3.62% | 154만 |
|---|
| 2026.08.20 | ₩19,389 | ₩19,537 | ₩17,391 | ₩18,397 | -5.12% | 312.4만 |
|---|
| 2026.08.19 | ₩21,562 | ₩21,602 | ₩19,202 | ₩20,033 | -7.09% | 283.4만 |
|---|
| 2026.08.18 | ₩20,368 | ₩22,085 | ₩19,993 | ₩21,119 | +3.69% | 309.2만 |
|---|
| 2026.08.17 | ₩20,194 | ₩23,063 | ₩20,114 | ₩22,071 | +9.30% | 365.6만 |
|---|
| 2026.08.14 | ₩21,106 | ₩21,414 | ₩18,934 | ₩20,234 | -4.13% | 365.6만 |
|---|
| 2026.08.13 | ₩21,374 | ₩21,803 | ₩20,207 | ₩20,596 | -3.64% | 529만 |
|---|
| 2026.08.12 | ₩19,041 | ₩23,090 | ₩18,746 | ₩22,165 | +16.41% | 632.2만 |
|---|
| 2026.08.11 | ₩20,114 | ₩20,489 | ₩17,767 | ₩18,612 | -7.47% | 673.7만 |
|---|
| 2026.08.10 | ₩19,108 | ₩20,274 | ₩17,754 | ₩20,114 | +5.26% | 887.3만 |
|---|
| 2026.08.07 | ₩14,133 | ₩18,679 | ₩14,039 | ₩18,585 | +31.50% | 1227.9만 |
|---|
| 2026.08.06 | ₩12,309 | ₩14,321 | ₩11,867 | ₩14,146 | +14.92% | 859.2만 |
|---|
| 2026.08.05 | ₩13,744 | ₩15,152 | ₩12,497 | ₩12,631 | -8.10% | 611.4만 |
|---|
| 2026.08.04 | ₩15,300 | ₩17,673 | ₩14,884 | ₩17,499 | +14.37% | 545.4만 |
|---|
| 2026.08.03 | ₩12,578 | ₩14,669 | ₩12,242 | ₩14,576 | +15.88% | 248.6만 |
|---|
| 2026.07.31 | ₩14,307 | ₩14,415 | ₩12,940 | ₩13,101 | -8.43% | 234.8만 |
|---|
| 2026.07.30 | ₩14,817 | ₩15,769 | ₩13,878 | ₩14,066 | -5.07% | 205.2만 |
|---|
| 2026.07.29 | ₩14,656 | ₩15,474 | ₩13,650 | ₩14,173 | -3.29% | 227.9만 |
|---|
| 2026.07.28 | ₩13,369 | ₩15,621 | ₩12,806 | ₩15,166 | +13.44% | 297만 |
|---|
| 2026.07.27 | ₩14,455 | ₩14,790 | ₩13,221 | ₩14,428 | -0.19% | 127.7만 |
|---|
| 2026.07.24 | ₩15,152 | ₩15,179 | ₩13,919 | ₩14,897 | -1.68% | 102.3만 |
|---|
| 2026.07.23 | ₩14,951 | ₩15,823 | ₩13,838 | ₩15,769 | +5.47% | 136.9만 |
|---|
| 2026.07.22 | ₩17,271 | ₩17,646 | ₩14,978 | ₩14,978 | -13.28% | 161.6만 |
|---|
| 2026.07.21 | ₩16,895 | ₩19,027 | ₩16,453 | ₩17,271 | +2.22% | 186.2만 |
|---|
| 2026.07.20 | ₩17,861 | ₩17,914 | ₩16,265 | ₩16,319 | -8.63% | 136.2만 |
|---|
| 2026.07.17 | ₩18,545 | ₩19,416 | ₩16,962 | ₩17,459 | -5.86% | 204.9만 |
|---|
| 2026.07.16 | ₩20,851 | ₩21,723 | ₩19,577 | ₩19,631 | -5.85% | 123.1만 |
|---|
| 2026.07.15 | ₩21,696 | ₩22,246 | ₩20,020 | ₩20,998 | -3.21% | 87.5만 |
|---|
| 2026.07.14 | ₩22,822 | ₩23,533 | ₩21,213 | ₩21,253 | -6.87% | 85.2만 |
|---|
| 2026.07.13 | ₩24,136 | ₩24,190 | ₩21,454 | ₩22,246 | -7.83% | 118.5만 |
|---|
| 2026.07.10 | ₩26,013 | ₩26,148 | ₩24,270 | ₩24,364 | -6.34% | 76.6만 |
|---|
| 2026.07.09 | ₩26,255 | ₩27,234 | ₩25,343 | ₩26,778 | +1.99% | 115.1만 |
|---|
| 2026.07.08 | ₩26,898 | ₩27,059 | ₩24,418 | ₩25,517 | -5.13% | 164.9만 |
|---|
| 2026.07.07 | ₩29,486 | ₩29,500 | ₩25,745 | ₩25,920 | -12.10% | 163.1만 |
|---|
| 2026.07.06 | ₩32,101 | ₩32,852 | ₩28,025 | ₩29,822 | -7.10% | 279.2만 |
|---|
| 2026.07.02 | ₩29,768 | ₩30,680 | ₩28,400 | ₩30,532 | +2.57% | 351.8만 |
|---|
| 2026.07.01 | ₩34,756 | ₩34,850 | ₩28,521 | ₩29,124 | -16.20% | 267.6만 |
|---|
| 2026.06.30 | ₩31,618 | ₩35,024 | ₩30,894 | ₩34,394 | +8.78% | 333.4만 |
|---|
| 2026.06.29 | ₩29,473 | ₩32,624 | ₩27,395 | ₩31,820 | +7.96% | 486.3만 |
|---|
| 2026.06.26 | ₩26,979 | ₩29,848 | ₩26,255 | ₩27,623 | +2.39% | 223.9만 |
|---|
| 2026.06.25 | ₩29,325 | ₩30,760 | ₩26,872 | ₩27,918 | -4.80% | 202.9만 |
|---|
| 2026.06.24 | ₩28,427 | ₩30,505 | ₩27,126 | ₩28,440 | +0.05% | 407만 |
|---|
| 2026.06.23 | ₩27,341 | ₩32,611 | ₩25,826 | ₩29,165 | +6.67% | 732.4만 |
|---|
| 2026.06.22 | ₩38,511 | ₩38,739 | ₩28,333 | ₩28,642 | -25.63% | 415.1만 |
|---|
| 2026.06.18 | ₩44,223 | ₩44,974 | ₩36,472 | ₩42,399 | -4.12% | 363.5만 |
|---|
| 2026.06.17 | ₩55,245 | ₩57,203 | ₩43,606 | ₩46,140 | -16.48% | 442.5만 |
|---|
| 2026.06.16 | ₩50,458 | ₩62,633 | ₩47,857 | ₩51,048 | +1.17% | 596.5만 |
|---|
| 2026.06.15 | ₩40,012 | ₩46,824 | ₩36,620 | ₩46,704 | +16.72% | 282.8만 |
|---|