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 | ₩26,461 | ₩26,675 | ₩24,945 | ₩25,576 | -3.35% | 138.6만 |
| 2026.10.08 | ₩27,279 | ₩27,279 | ₩24,892 | ₩24,985 | -8.41% | 133.9만 |
| 2026.10.07 | ₩27,399 | ₩28,419 | ₩26,635 | ₩27,292 | -0.39% | 161.3만 |
| 2026.10.06 | ₩28,741 | ₩30,216 | ₩28,580 | ₩28,741 | 0.00% | 241만 |
| 2026.10.05 | ₩24,690 | ₩28,486 | ₩24,583 | ₩28,446 | +15.21% | 222.1만 |
| 2026.10.02 | ₩21,928 | ₩24,959 | ₩21,928 | ₩24,677 | +12.54% | 205.9만 |
| 2026.10.01 | ₩22,196 | ₩23,255 | ₩21,539 | ₩21,566 | -2.84% | 92.2만 |
| 2026.09.30 | ₩21,753 | ₩22,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,552 |
| ₩22,437 |
| +3.14% |
| 101.2만 |
| 2026.09.29 | ₩21,217 | ₩22,182 | ₩20,882 | ₩21,928 | +3.35% | 179.6만 |
|---|
| 2026.09.28 | ₩21,767 | ₩22,424 | ₩20,841 | ₩20,868 | -4.13% | 223.1만 |
|---|
| 2026.09.25 | ₩21,740 | ₩22,102 | ₩21,056 | ₩21,820 | +0.37% | 136.9만 |
|---|
| 2026.09.24 | ₩21,726 | ₩21,954 | ₩21,042 | ₩21,686 | -0.19% | 88.7만 |
|---|
| 2026.09.23 | ₩23,309 | ₩23,577 | ₩21,633 | ₩21,753 | -6.67% | 97.5만 |
|---|
| 2026.09.22 | ₩22,960 | ₩23,899 | ₩22,598 | ₩23,832 | +3.80% | 88.6만 |
|---|
| 2026.09.21 | ₩23,845 | ₩24,878 | ₩22,920 | ₩22,974 | -3.66% | 107만 |
|---|
| 2026.09.18 | ₩23,953 | ₩24,422 | ₩22,410 | ₩23,229 | -3.02% | 127.6만 |
|---|
| 2026.09.17 | ₩23,644 | ₩24,529 | ₩23,322 | ₩23,953 | +1.30% | 120.8만 |
|---|
| 2026.09.16 | ₩21,016 | ₩23,363 | ₩20,908 | ₩22,746 | +8.23% | 201.3만 |
|---|
| 2026.09.15 | ₩22,129 | ₩22,129 | ₩20,493 | ₩20,667 | -6.61% | 89.7만 |
|---|
| 2026.09.14 | ₩21,834 | ₩23,363 | ₩21,592 | ₩22,048 | +0.98% | 113.1만 |
|---|
| 2026.09.11 | ₩22,638 | ₩23,161 | ₩21,431 | ₩22,960 | +1.42% | 128.5만 |
|---|
| 2026.09.10 | ₩21,244 | ₩24,060 | ₩21,136 | ₩22,142 | +4.23% | 246.6만 |
|---|
| 2026.09.09 | ₩23,336 | ₩23,644 | ₩21,338 | ₩21,954 | -5.92% | 166.7만 |
|---|
| 2026.09.08 | ₩22,451 | ₩24,194 | ₩21,311 | ₩23,805 | +6.03% | 152.5만 |
|---|
| 2026.09.04 | ₩22,370 | ₩23,014 | ₩21,954 | ₩22,142 | -1.02% | 132.8만 |
|---|
| 2026.09.03 | ₩20,332 | ₩23,457 | ₩20,265 | ₩22,706 | +11.68% | 373.2만 |
|---|
| 2026.09.02 | ₩20,707 | ₩20,828 | ₩19,433 | ₩20,144 | -2.72% | 88.1만 |
|---|
| 2026.09.01 | ₩20,533 | ₩21,472 | ₩20,318 | ₩20,600 | +0.33% | 99.6만 |
|---|
| 2026.08.31 | ₩20,010 | ₩21,163 | ₩19,943 | ₩21,042 | +5.16% | 126만 |
|---|
| 2026.08.28 | ₩19,916 | ₩20,935 | ₩19,393 | ₩20,439 | +2.63% | 159.3만 |
|---|
| 2026.08.27 | ₩20,090 | ₩20,600 | ₩19,621 | ₩20,251 | +0.80% | 127.8만 |
|---|
| 2026.08.26 | ₩19,178 | ₩20,050 | ₩18,669 | ₩19,903 | +3.78% | 149.7만 |
|---|
| 2026.08.25 | ₩19,205 | ₩19,956 | ₩18,964 | ₩19,447 | +1.26% | 154.2만 |
|---|
| 2026.08.24 | ₩18,454 | ₩19,581 | ₩18,132 | ₩18,655 | +1.09% | 200.8만 |
|---|
| 2026.08.21 | ₩18,548 | ₩19,312 | ₩17,649 | ₩19,219 | +3.62% | 154만 |
|---|
| 2026.08.20 | ₩19,393 | ₩19,540 | ₩17,395 | ₩18,400 | -5.12% | 312.4만 |
|---|
| 2026.08.19 | ₩21,566 | ₩21,606 | ₩19,205 | ₩20,037 | -7.09% | 283.4만 |
|---|
| 2026.08.18 | ₩20,372 | ₩22,089 | ₩19,996 | ₩21,123 | +3.69% | 309.2만 |
|---|
| 2026.08.17 | ₩20,198 | ₩23,068 | ₩20,117 | ₩22,075 | +9.30% | 365.6만 |
|---|
| 2026.08.14 | ₩21,110 | ₩21,418 | ₩18,937 | ₩20,238 | -4.13% | 365.6만 |
|---|
| 2026.08.13 | ₩21,378 | ₩21,807 | ₩20,211 | ₩20,600 | -3.64% | 529만 |
|---|
| 2026.08.12 | ₩19,044 | ₩23,094 | ₩18,749 | ₩22,169 | +16.41% | 632.2만 |
|---|
| 2026.08.11 | ₩20,117 | ₩20,493 | ₩17,770 | ₩18,615 | -7.47% | 673.7만 |
|---|
| 2026.08.10 | ₩19,111 | ₩20,278 | ₩17,757 | ₩20,117 | +5.26% | 887.3만 |
|---|
| 2026.08.07 | ₩14,136 | ₩18,682 | ₩14,042 | ₩18,588 | +31.50% | 1227.9만 |
|---|
| 2026.08.06 | ₩12,312 | ₩14,323 | ₩11,869 | ₩14,149 | +14.92% | 859.2만 |
|---|
| 2026.08.05 | ₩13,747 | ₩15,155 | ₩12,499 | ₩12,634 | -8.10% | 611.4만 |
|---|
| 2026.08.04 | ₩15,302 | ₩17,676 | ₩14,887 | ₩17,502 | +14.37% | 545.4만 |
|---|
| 2026.08.03 | ₩12,580 | ₩14,672 | ₩12,245 | ₩14,578 | +15.88% | 248.6만 |
|---|
| 2026.07.31 | ₩14,310 | ₩14,417 | ₩12,942 | ₩13,103 | -8.43% | 234.8만 |
|---|
| 2026.07.30 | ₩14,820 | ₩15,772 | ₩13,881 | ₩14,069 | -5.07% | 205.2만 |
|---|
| 2026.07.29 | ₩14,659 | ₩15,477 | ₩13,653 | ₩14,176 | -3.29% | 227.9만 |
|---|
| 2026.07.28 | ₩13,371 | ₩15,624 | ₩12,808 | ₩15,168 | +13.44% | 297만 |
|---|
| 2026.07.27 | ₩14,457 | ₩14,793 | ₩13,224 | ₩14,431 | -0.19% | 127.7만 |
|---|
| 2026.07.24 | ₩15,155 | ₩15,182 | ₩13,921 | ₩14,900 | -1.68% | 102.3만 |
|---|
| 2026.07.23 | ₩14,954 | ₩15,825 | ₩13,841 | ₩15,772 | +5.47% | 136.9만 |
|---|
| 2026.07.22 | ₩17,274 | ₩17,649 | ₩14,981 | ₩14,981 | -13.28% | 161.6만 |
|---|
| 2026.07.21 | ₩16,898 | ₩19,031 | ₩16,456 | ₩17,274 | +2.22% | 186.2만 |
|---|
| 2026.07.20 | ₩17,864 | ₩17,918 | ₩16,268 | ₩16,322 | -8.63% | 136.2만 |
|---|
| 2026.07.17 | ₩18,548 | ₩19,420 | ₩16,965 | ₩17,462 | -5.86% | 204.9만 |
|---|
| 2026.07.16 | ₩20,855 | ₩21,726 | ₩19,581 | ₩19,634 | -5.85% | 123.1만 |
|---|
| 2026.07.15 | ₩21,700 | ₩22,250 | ₩20,023 | ₩21,002 | -3.21% | 87.5만 |
|---|
| 2026.07.14 | ₩22,826 | ₩23,537 | ₩21,217 | ₩21,257 | -6.87% | 85.2만 |
|---|
| 2026.07.13 | ₩24,141 | ₩24,194 | ₩21,458 | ₩22,250 | -7.83% | 118.5만 |
|---|
| 2026.07.10 | ₩26,018 | ₩26,152 | ₩24,275 | ₩24,369 | -6.34% | 76.6만 |
|---|
| 2026.07.09 | ₩26,260 | ₩27,239 | ₩25,348 | ₩26,783 | +1.99% | 115.1만 |
|---|
| 2026.07.08 | ₩26,903 | ₩27,064 | ₩24,422 | ₩25,522 | -5.13% | 164.9만 |
|---|
| 2026.07.07 | ₩29,492 | ₩29,505 | ₩25,750 | ₩25,924 | -12.10% | 163.1만 |
|---|
| 2026.07.06 | ₩32,107 | ₩32,858 | ₩28,030 | ₩29,827 | -7.10% | 279.2만 |
|---|
| 2026.07.02 | ₩29,773 | ₩30,685 | ₩28,405 | ₩30,538 | +2.57% | 351.8만 |
|---|
| 2026.07.01 | ₩34,762 | ₩34,856 | ₩28,526 | ₩29,130 | -16.20% | 267.6만 |
|---|
| 2026.06.30 | ₩31,624 | ₩35,031 | ₩30,900 | ₩34,400 | +8.78% | 333.4만 |
|---|
| 2026.06.29 | ₩29,478 | ₩32,630 | ₩27,399 | ₩31,825 | +7.96% | 486.3만 |
|---|
| 2026.06.26 | ₩26,984 | ₩29,854 | ₩26,260 | ₩27,627 | +2.39% | 223.9만 |
|---|
| 2026.06.25 | ₩29,331 | ₩30,766 | ₩26,876 | ₩27,923 | -4.80% | 202.9만 |
|---|
| 2026.06.24 | ₩28,432 | ₩30,511 | ₩27,131 | ₩28,446 | +0.05% | 407만 |
|---|
| 2026.06.23 | ₩27,346 | ₩32,617 | ₩25,830 | ₩29,170 | +6.67% | 732.4만 |
|---|
| 2026.06.22 | ₩38,518 | ₩38,746 | ₩28,338 | ₩28,647 | -25.63% | 415.1만 |
|---|
| 2026.06.18 | ₩44,231 | ₩44,982 | ₩36,479 | ₩42,407 | -4.12% | 363.5만 |
|---|
| 2026.06.17 | ₩55,255 | ₩57,213 | ₩43,614 | ₩46,149 | -16.48% | 442.5만 |
|---|
| 2026.06.16 | ₩50,467 | ₩62,645 | ₩47,865 | ₩51,057 | +1.17% | 596.5만 |
|---|
| 2026.06.15 | ₩40,020 | ₩46,833 | ₩36,627 | ₩46,712 | +16.72% | 282.8만 |
|---|