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 | ₩26,439 | ₩26,653 | ₩24,924 | ₩25,554 | -3.35% | 138.6만 |
| 2026.10.08 | ₩27,256 | ₩27,256 | ₩24,871 | ₩24,965 | -8.41% | 133.9만 |
| 2026.10.07 | ₩27,377 | ₩28,395 | ₩26,613 | ₩27,269 | -0.39% | 161.3만 |
| 2026.10.06 | ₩28,717 | ₩30,191 | ₩28,556 | ₩28,717 | 0.00% | 241만 |
| 2026.10.05 | ₩24,670 | ₩28,462 | ₩24,563 | ₩28,422 | +15.21% | 222.1만 |
| 2026.10.02 | ₩21,909 | ₩24,938 | ₩21,909 | ₩24,656 | +12.54% | 205.9만 |
| 2026.10.01 | ₩22,177 | ₩23,236 | ₩21,521 | ₩21,548 | -2.84% | 92.2만 |
| 2026.09.30 | ₩21,735 | ₩22,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,534 |
| ₩22,419 |
| +3.14% |
| 101.2만 |
| 2026.09.29 | ₩21,199 | ₩22,164 | ₩20,864 | ₩21,909 | +3.35% | 179.6만 |
|---|
| 2026.09.28 | ₩21,749 | ₩22,405 | ₩20,824 | ₩20,851 | -4.13% | 223.1만 |
|---|
| 2026.09.25 | ₩21,722 | ₩22,084 | ₩21,038 | ₩21,802 | +0.37% | 136.9만 |
|---|
| 2026.09.24 | ₩21,708 | ₩21,936 | ₩21,025 | ₩21,668 | -0.19% | 88.7만 |
|---|
| 2026.09.23 | ₩23,290 | ₩23,558 | ₩21,615 | ₩21,735 | -6.67% | 97.5만 |
|---|
| 2026.09.22 | ₩22,941 | ₩23,879 | ₩22,579 | ₩23,812 | +3.80% | 88.6만 |
|---|
| 2026.09.21 | ₩23,826 | ₩24,857 | ₩22,901 | ₩22,955 | -3.66% | 107만 |
|---|
| 2026.09.18 | ₩23,933 | ₩24,402 | ₩22,392 | ₩23,209 | -3.02% | 127.6만 |
|---|
| 2026.09.17 | ₩23,625 | ₩24,509 | ₩23,303 | ₩23,933 | +1.30% | 120.8만 |
|---|
| 2026.09.16 | ₩20,998 | ₩23,343 | ₩20,891 | ₩22,727 | +8.23% | 201.3만 |
|---|
| 2026.09.15 | ₩22,110 | ₩22,110 | ₩20,476 | ₩20,650 | -6.61% | 89.7만 |
|---|
| 2026.09.14 | ₩21,816 | ₩23,343 | ₩21,574 | ₩22,030 | +0.98% | 113.1만 |
|---|
| 2026.09.11 | ₩22,620 | ₩23,142 | ₩21,414 | ₩22,941 | +1.42% | 128.5만 |
|---|
| 2026.09.10 | ₩21,226 | ₩24,040 | ₩21,119 | ₩22,124 | +4.23% | 246.6만 |
|---|
| 2026.09.09 | ₩23,316 | ₩23,625 | ₩21,320 | ₩21,936 | -5.92% | 166.7만 |
|---|
| 2026.09.08 | ₩22,432 | ₩24,174 | ₩21,293 | ₩23,785 | +6.03% | 152.5만 |
|---|
| 2026.09.04 | ₩22,352 | ₩22,995 | ₩21,936 | ₩22,124 | -1.02% | 132.8만 |
|---|
| 2026.09.03 | ₩20,315 | ₩23,437 | ₩20,248 | ₩22,687 | +11.68% | 373.2만 |
|---|
| 2026.09.02 | ₩20,690 | ₩20,811 | ₩19,417 | ₩20,127 | -2.72% | 88.1만 |
|---|
| 2026.09.01 | ₩20,516 | ₩21,454 | ₩20,301 | ₩20,583 | +0.33% | 99.6만 |
|---|
| 2026.08.31 | ₩19,993 | ₩21,146 | ₩19,926 | ₩21,025 | +5.16% | 126만 |
|---|
| 2026.08.28 | ₩19,899 | ₩20,918 | ₩19,377 | ₩20,422 | +2.63% | 159.3만 |
|---|
| 2026.08.27 | ₩20,073 | ₩20,583 | ₩19,604 | ₩20,234 | +0.80% | 127.8만 |
|---|
| 2026.08.26 | ₩19,162 | ₩20,033 | ₩18,653 | ₩19,886 | +3.78% | 149.7만 |
|---|
| 2026.08.25 | ₩19,189 | ₩19,939 | ₩18,948 | ₩19,430 | +1.26% | 154.2만 |
|---|
| 2026.08.24 | ₩18,439 | ₩19,564 | ₩18,117 | ₩18,640 | +1.09% | 200.8만 |
|---|
| 2026.08.21 | ₩18,532 | ₩19,296 | ₩17,635 | ₩19,202 | +3.62% | 154만 |
|---|
| 2026.08.20 | ₩19,377 | ₩19,524 | ₩17,380 | ₩18,385 | -5.12% | 312.4만 |
|---|
| 2026.08.19 | ₩21,548 | ₩21,588 | ₩19,189 | ₩20,020 | -7.09% | 283.4만 |
|---|
| 2026.08.18 | ₩20,355 | ₩22,070 | ₩19,980 | ₩21,105 | +3.69% | 309.2만 |
|---|
| 2026.08.17 | ₩20,181 | ₩23,048 | ₩20,100 | ₩22,057 | +9.30% | 365.6만 |
|---|
| 2026.08.14 | ₩21,092 | ₩21,400 | ₩18,921 | ₩20,221 | -4.13% | 365.6만 |
|---|
| 2026.08.13 | ₩21,360 | ₩21,789 | ₩20,194 | ₩20,583 | -3.64% | 529만 |
|---|
| 2026.08.12 | ₩19,028 | ₩23,075 | ₩18,733 | ₩22,151 | +16.41% | 632.2만 |
|---|
| 2026.08.11 | ₩20,100 | ₩20,476 | ₩17,755 | ₩18,599 | -7.47% | 673.7만 |
|---|
| 2026.08.10 | ₩19,095 | ₩20,261 | ₩17,742 | ₩20,100 | +5.26% | 887.3만 |
|---|
| 2026.08.07 | ₩14,124 | ₩18,666 | ₩14,030 | ₩18,573 | +31.50% | 1227.9만 |
|---|
| 2026.08.06 | ₩12,301 | ₩14,311 | ₩11,859 | ₩14,137 | +14.92% | 859.2만 |
|---|
| 2026.08.05 | ₩13,735 | ₩15,142 | ₩12,489 | ₩12,623 | -8.10% | 611.4만 |
|---|
| 2026.08.04 | ₩15,290 | ₩17,661 | ₩14,874 | ₩17,487 | +14.37% | 545.4만 |
|---|
| 2026.08.03 | ₩12,569 | ₩14,660 | ₩12,234 | ₩14,566 | +15.88% | 248.6만 |
|---|
| 2026.07.31 | ₩14,298 | ₩14,405 | ₩12,931 | ₩13,092 | -8.43% | 234.8만 |
|---|
| 2026.07.30 | ₩14,807 | ₩15,759 | ₩13,869 | ₩14,057 | -5.07% | 205.2만 |
|---|
| 2026.07.29 | ₩14,646 | ₩15,464 | ₩13,641 | ₩14,164 | -3.29% | 227.9만 |
|---|
| 2026.07.28 | ₩13,360 | ₩15,611 | ₩12,797 | ₩15,156 | +13.44% | 297만 |
|---|
| 2026.07.27 | ₩14,445 | ₩14,780 | ₩13,213 | ₩14,419 | -0.19% | 127.7만 |
|---|
| 2026.07.24 | ₩15,142 | ₩15,169 | ₩13,909 | ₩14,888 | -1.68% | 102.3만 |
|---|
| 2026.07.23 | ₩14,941 | ₩15,812 | ₩13,829 | ₩15,759 | +5.47% | 136.9만 |
|---|
| 2026.07.22 | ₩17,259 | ₩17,635 | ₩14,968 | ₩14,968 | -13.28% | 161.6만 |
|---|
| 2026.07.21 | ₩16,884 | ₩19,015 | ₩16,442 | ₩17,259 | +2.22% | 186.2만 |
|---|
| 2026.07.20 | ₩17,849 | ₩17,903 | ₩16,254 | ₩16,308 | -8.63% | 136.2만 |
|---|
| 2026.07.17 | ₩18,532 | ₩19,403 | ₩16,951 | ₩17,447 | -5.86% | 204.9만 |
|---|
| 2026.07.16 | ₩20,837 | ₩21,708 | ₩19,564 | ₩19,618 | -5.85% | 123.1만 |
|---|
| 2026.07.15 | ₩21,682 | ₩22,231 | ₩20,006 | ₩20,985 | -3.21% | 87.5만 |
|---|
| 2026.07.14 | ₩22,807 | ₩23,517 | ₩21,199 | ₩21,239 | -6.87% | 85.2만 |
|---|
| 2026.07.13 | ₩24,120 | ₩24,174 | ₩21,440 | ₩22,231 | -7.83% | 118.5만 |
|---|
| 2026.07.10 | ₩25,996 | ₩26,130 | ₩24,254 | ₩24,348 | -6.34% | 76.6만 |
|---|
| 2026.07.09 | ₩26,238 | ₩27,216 | ₩25,326 | ₩26,760 | +1.99% | 115.1만 |
|---|
| 2026.07.08 | ₩26,881 | ₩27,042 | ₩24,402 | ₩25,501 | -5.13% | 164.9만 |
|---|
| 2026.07.07 | ₩29,467 | ₩29,480 | ₩25,728 | ₩25,903 | -12.10% | 163.1만 |
|---|
| 2026.07.06 | ₩32,080 | ₩32,830 | ₩28,006 | ₩29,802 | -7.10% | 279.2만 |
|---|
| 2026.07.02 | ₩29,748 | ₩30,660 | ₩28,382 | ₩30,512 | +2.57% | 351.8만 |
|---|
| 2026.07.01 | ₩34,733 | ₩34,827 | ₩28,502 | ₩29,105 | -16.20% | 267.6만 |
|---|
| 2026.06.30 | ₩31,598 | ₩35,001 | ₩30,874 | ₩34,372 | +8.78% | 333.4만 |
|---|
| 2026.06.29 | ₩29,454 | ₩32,603 | ₩27,377 | ₩31,799 | +7.96% | 486.3만 |
|---|
| 2026.06.26 | ₩26,961 | ₩29,829 | ₩26,238 | ₩27,604 | +2.39% | 223.9만 |
|---|
| 2026.06.25 | ₩29,306 | ₩30,740 | ₩26,854 | ₩27,899 | -4.80% | 202.9만 |
|---|
| 2026.06.24 | ₩28,408 | ₩30,485 | ₩27,109 | ₩28,422 | +0.05% | 407만 |
|---|
| 2026.06.23 | ₩27,323 | ₩32,589 | ₩25,809 | ₩29,145 | +6.67% | 732.4만 |
|---|
| 2026.06.22 | ₩38,485 | ₩38,713 | ₩28,315 | ₩28,623 | -25.63% | 415.1만 |
|---|
| 2026.06.18 | ₩44,194 | ₩44,944 | ₩36,449 | ₩42,371 | -4.12% | 363.5만 |
|---|
| 2026.06.17 | ₩55,209 | ₩57,165 | ₩43,577 | ₩46,110 | -16.48% | 442.5만 |
|---|
| 2026.06.16 | ₩50,425 | ₩62,592 | ₩47,825 | ₩51,015 | +1.17% | 596.5만 |
|---|
| 2026.06.15 | ₩39,986 | ₩46,793 | ₩36,596 | ₩46,673 | +16.72% | 282.8만 |
|---|