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 | ₩26,459 | ₩26,674 | ₩24,944 | ₩25,574 | -3.35% | 138.6만 |
| 2026.10.08 | ₩27,277 | ₩27,277 | ₩24,890 | ₩24,984 | -8.41% | 133.9만 |
| 2026.10.07 | ₩27,398 | ₩28,417 | ₩26,634 | ₩27,291 | -0.39% | 161.3만 |
| 2026.10.06 | ₩28,739 | ₩30,214 | ₩28,578 | ₩28,739 | 0.00% | 241만 |
| 2026.10.05 | ₩24,689 | ₩28,484 | ₩24,582 | ₩28,444 | +15.21% | 222.1만 |
| 2026.10.02 | ₩21,926 | ₩24,957 | ₩21,926 | ₩24,676 | +12.54% | 205.9만 |
| 2026.10.01 | ₩22,195 | ₩23,254 | ₩21,538 | ₩21,564 | -2.84% | 92.2만 |
| 2026.09.30 | ₩21,752 | ₩22,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,436 |
| +3.14% |
| 101.2만 |
| 2026.09.29 | ₩21,216 | ₩22,181 | ₩20,880 | ₩21,926 | +3.35% | 179.6만 |
|---|
| 2026.09.28 | ₩21,766 | ₩22,423 | ₩20,840 | ₩20,867 | -4.13% | 223.1만 |
|---|
| 2026.09.25 | ₩21,739 | ₩22,101 | ₩21,055 | ₩21,819 | +0.37% | 136.9만 |
|---|
| 2026.09.24 | ₩21,725 | ₩21,953 | ₩21,041 | ₩21,685 | -0.19% | 88.7만 |
|---|
| 2026.09.23 | ₩23,308 | ₩23,576 | ₩21,631 | ₩21,752 | -6.67% | 97.5만 |
|---|
| 2026.09.22 | ₩22,959 | ₩23,898 | ₩22,597 | ₩23,831 | +3.80% | 88.6만 |
|---|
| 2026.09.21 | ₩23,844 | ₩24,877 | ₩22,919 | ₩22,973 | -3.66% | 107만 |
|---|
| 2026.09.18 | ₩23,952 | ₩24,421 | ₩22,409 | ₩23,227 | -3.02% | 127.6만 |
|---|
| 2026.09.17 | ₩23,643 | ₩24,528 | ₩23,321 | ₩23,952 | +1.30% | 120.8만 |
|---|
| 2026.09.16 | ₩21,015 | ₩23,361 | ₩20,907 | ₩22,745 | +8.23% | 201.3만 |
|---|
| 2026.09.15 | ₩22,128 | ₩22,128 | ₩20,492 | ₩20,666 | -6.61% | 89.7만 |
|---|
| 2026.09.14 | ₩21,833 | ₩23,361 | ₩21,591 | ₩22,047 | +0.98% | 113.1만 |
|---|
| 2026.09.11 | ₩22,637 | ₩23,160 | ₩21,430 | ₩22,959 | +1.42% | 128.5만 |
|---|
| 2026.09.10 | ₩21,243 | ₩24,059 | ₩21,135 | ₩22,141 | +4.23% | 246.6만 |
|---|
| 2026.09.09 | ₩23,335 | ₩23,643 | ₩21,336 | ₩21,953 | -5.92% | 166.7만 |
|---|
| 2026.09.08 | ₩22,450 | ₩24,193 | ₩21,310 | ₩23,804 | +6.03% | 152.5만 |
|---|
| 2026.09.04 | ₩22,369 | ₩23,013 | ₩21,953 | ₩22,141 | -1.02% | 132.8만 |
|---|
| 2026.09.03 | ₩20,331 | ₩23,455 | ₩20,264 | ₩22,704 | +11.68% | 373.2만 |
|---|
| 2026.09.02 | ₩20,706 | ₩20,827 | ₩19,432 | ₩20,143 | -2.72% | 88.1만 |
|---|
| 2026.09.01 | ₩20,532 | ₩21,471 | ₩20,317 | ₩20,599 | +0.33% | 99.6만 |
|---|
| 2026.08.31 | ₩20,009 | ₩21,162 | ₩19,942 | ₩21,041 | +5.16% | 126만 |
|---|
| 2026.08.28 | ₩19,915 | ₩20,934 | ₩19,392 | ₩20,438 | +2.63% | 159.3만 |
|---|
| 2026.08.27 | ₩20,089 | ₩20,599 | ₩19,620 | ₩20,250 | +0.80% | 127.8만 |
|---|
| 2026.08.26 | ₩19,177 | ₩20,049 | ₩18,668 | ₩19,901 | +3.78% | 149.7만 |
|---|
| 2026.08.25 | ₩19,204 | ₩19,955 | ₩18,963 | ₩19,446 | +1.26% | 154.2만 |
|---|
| 2026.08.24 | ₩18,453 | ₩19,580 | ₩18,131 | ₩18,654 | +1.09% | 200.8만 |
|---|
| 2026.08.21 | ₩18,547 | ₩19,311 | ₩17,648 | ₩19,218 | +3.62% | 154만 |
|---|
| 2026.08.20 | ₩19,392 | ₩19,539 | ₩17,394 | ₩18,399 | -5.12% | 312.4만 |
|---|
| 2026.08.19 | ₩21,564 | ₩21,605 | ₩19,204 | ₩20,036 | -7.09% | 283.4만 |
|---|
| 2026.08.18 | ₩20,371 | ₩22,087 | ₩19,995 | ₩21,122 | +3.69% | 309.2만 |
|---|
| 2026.08.17 | ₩20,197 | ₩23,066 | ₩20,116 | ₩22,074 | +9.30% | 365.6만 |
|---|
| 2026.08.14 | ₩21,108 | ₩21,417 | ₩18,936 | ₩20,237 | -4.13% | 365.6만 |
|---|
| 2026.08.13 | ₩21,377 | ₩21,806 | ₩20,210 | ₩20,599 | -3.64% | 529만 |
|---|
| 2026.08.12 | ₩19,043 | ₩23,093 | ₩18,748 | ₩22,168 | +16.41% | 632.2만 |
|---|
| 2026.08.11 | ₩20,116 | ₩20,492 | ₩17,769 | ₩18,614 | -7.47% | 673.7만 |
|---|
| 2026.08.10 | ₩19,110 | ₩20,277 | ₩17,756 | ₩20,116 | +5.26% | 887.3만 |
|---|
| 2026.08.07 | ₩14,135 | ₩18,681 | ₩14,041 | ₩18,587 | +31.50% | 1227.9만 |
|---|
| 2026.08.06 | ₩12,311 | ₩14,323 | ₩11,868 | ₩14,148 | +14.92% | 859.2만 |
|---|
| 2026.08.05 | ₩13,746 | ₩15,154 | ₩12,499 | ₩12,633 | -8.10% | 611.4만 |
|---|
| 2026.08.04 | ₩15,302 | ₩17,675 | ₩14,886 | ₩17,501 | +14.37% | 545.4만 |
|---|
| 2026.08.03 | ₩12,579 | ₩14,671 | ₩12,244 | ₩14,577 | +15.88% | 248.6만 |
|---|
| 2026.07.31 | ₩14,309 | ₩14,417 | ₩12,941 | ₩13,102 | -8.43% | 234.8만 |
|---|
| 2026.07.30 | ₩14,819 | ₩15,771 | ₩13,880 | ₩14,068 | -5.07% | 205.2만 |
|---|
| 2026.07.29 | ₩14,658 | ₩15,476 | ₩13,652 | ₩14,175 | -3.29% | 227.9만 |
|---|
| 2026.07.28 | ₩13,370 | ₩15,623 | ₩12,807 | ₩15,168 | +13.44% | 297만 |
|---|
| 2026.07.27 | ₩14,457 | ₩14,792 | ₩13,223 | ₩14,430 | -0.19% | 127.7만 |
|---|
| 2026.07.24 | ₩15,154 | ₩15,181 | ₩13,920 | ₩14,899 | -1.68% | 102.3만 |
|---|
| 2026.07.23 | ₩14,953 | ₩15,825 | ₩13,840 | ₩15,771 | +5.47% | 136.9만 |
|---|
| 2026.07.22 | ₩17,273 | ₩17,648 | ₩14,980 | ₩14,980 | -13.28% | 161.6만 |
|---|
| 2026.07.21 | ₩16,897 | ₩19,030 | ₩16,455 | ₩17,273 | +2.22% | 186.2만 |
|---|
| 2026.07.20 | ₩17,863 | ₩17,917 | ₩16,267 | ₩16,321 | -8.63% | 136.2만 |
|---|
| 2026.07.17 | ₩18,547 | ₩19,419 | ₩16,965 | ₩17,461 | -5.86% | 204.9만 |
|---|
| 2026.07.16 | ₩20,854 | ₩21,725 | ₩19,580 | ₩19,633 | -5.85% | 123.1만 |
|---|
| 2026.07.15 | ₩21,699 | ₩22,248 | ₩20,022 | ₩21,001 | -3.21% | 87.5만 |
|---|
| 2026.07.14 | ₩22,825 | ₩23,536 | ₩21,216 | ₩21,256 | -6.87% | 85.2만 |
|---|
| 2026.07.13 | ₩24,139 | ₩24,193 | ₩21,457 | ₩22,248 | -7.83% | 118.5만 |
|---|
| 2026.07.10 | ₩26,017 | ₩26,151 | ₩24,273 | ₩24,367 | -6.34% | 76.6만 |
|---|
| 2026.07.09 | ₩26,258 | ₩27,237 | ₩25,346 | ₩26,781 | +1.99% | 115.1만 |
|---|
| 2026.07.08 | ₩26,902 | ₩27,063 | ₩24,421 | ₩25,521 | -5.13% | 164.9만 |
|---|
| 2026.07.07 | ₩29,490 | ₩29,504 | ₩25,749 | ₩25,923 | -12.10% | 163.1만 |
|---|
| 2026.07.06 | ₩32,105 | ₩32,856 | ₩28,028 | ₩29,825 | -7.10% | 279.2만 |
|---|
| 2026.07.02 | ₩29,772 | ₩30,684 | ₩28,404 | ₩30,536 | +2.57% | 351.8만 |
|---|
| 2026.07.01 | ₩34,761 | ₩34,854 | ₩28,525 | ₩29,128 | -16.20% | 267.6만 |
|---|
| 2026.06.30 | ₩31,622 | ₩35,029 | ₩30,898 | ₩34,398 | +8.78% | 333.4만 |
|---|
| 2026.06.29 | ₩29,477 | ₩32,628 | ₩27,398 | ₩31,824 | +7.96% | 486.3만 |
|---|
| 2026.06.26 | ₩26,982 | ₩29,852 | ₩26,258 | ₩27,626 | +2.39% | 223.9만 |
|---|
| 2026.06.25 | ₩29,329 | ₩30,764 | ₩26,875 | ₩27,921 | -4.80% | 202.9만 |
|---|
| 2026.06.24 | ₩28,431 | ₩30,509 | ₩27,130 | ₩28,444 | +0.05% | 407만 |
|---|
| 2026.06.23 | ₩27,344 | ₩32,615 | ₩25,829 | ₩29,168 | +6.67% | 732.4만 |
|---|
| 2026.06.22 | ₩38,516 | ₩38,744 | ₩28,337 | ₩28,645 | -25.63% | 415.1만 |
|---|
| 2026.06.18 | ₩44,228 | ₩44,979 | ₩36,477 | ₩42,405 | -4.12% | 363.5만 |
|---|
| 2026.06.17 | ₩55,252 | ₩57,210 | ₩43,612 | ₩46,146 | -16.48% | 442.5만 |
|---|
| 2026.06.16 | ₩50,464 | ₩62,641 | ₩47,863 | ₩51,055 | +1.17% | 596.5만 |
|---|
| 2026.06.15 | ₩40,018 | ₩46,830 | ₩36,625 | ₩46,709 | +16.72% | 282.8만 |
|---|