시장 데이터를 불러오는 중
전체 종목
ProShares Ultra S&P500 과거 주가
ProShares Ultra S&P500 · SSO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra S&P500 · SSO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩94,579 | ₩97,500 | ₩94,579 | ₩96,642 | +2.18% | 1690.6만 |
| 2026.09.28–2026.10.02 | ₩94,364 | ₩95,316 | ₩91,979 | ₩94,579 | +0.23% | 1838.7만 |
| 2026.09.21–2026.09.25 | ₩94,123 | ₩96,280 | ₩93,172 | ₩95,115 | +1.05% | 1940.9만 |
| 2026.09.14–2026.09.18 | ₩92,019 | ₩93,118 | ₩89,701 | ₩92,984 | +1.05% | 1167만 |
| 2026.09.08–2026.09.11 | ₩94,579 | ₩94,726 | ₩91,523 | ₩93,306 | -1.35% | 1221.7만 |
| 2026.08.31–2026.09.04 | ₩94,284 | ₩95,878 | ₩92,341 | ₩94,873 | +0.63% | 1494.4만 |
| 2026.08.24–2026.08.28 | ₩93,761 | ₩96,267 | ₩93,105 | ₩94,793 | +1.10% | 1748.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,843 |
| ₩93,158 |
| ₩94,002 |
| -2.80% |
| 1244.1만 |
| 2026.08.10–2026.08.14 | ₩95,905 | ₩97,553 | ₩95,115 | ₩96,749 | +0.88% | 1037.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,371 | ₩97,044 | ₩90,317 | ₩96,053 | +6.29% | 1790.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,446 | ₩90,264 | ₩85,641 | ₩89,768 | +0.36% | 1556.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,036 | ₩90,760 | ₩87,168 | ₩87,999 | -2.26% | 1144.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,523 | ₩92,207 | ₩88,589 | ₩89,138 | -2.61% | 1569.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,679 | ₩92,234 | ₩88,441 | ₩92,086 | +1.55% | 1410.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,879 | ₩91,349 | ₩86,860 | ₩89,781 | +2.17% | 1426.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,880 | ₩91,470 | ₩85,627 | ₩86,324 | -5.01% | 1451.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,550 | ₩92,716 | ₩88,455 | ₩90,599 | -1.04% | 1245.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,634 | ₩90,492 | ₩84,649 | ₩89,125 | -0.57% | 3012.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,796 | ₩93,976 | ₩87,771 | ₩88,254 | -4.90% | 1849.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,537 | ₩93,426 | ₩91,068 | ₩93,051 | +1.65% | 959.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,178 | ₩91,282 | ₩87,155 | ₩90,465 | +1.44% | 1700.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩88,495 | ₩91,590 | ₩87,343 | ₩89,018 | +0.59% | 1539.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,703 | ₩88,884 | ₩83,510 | ₩88,736 | +4.76% | 1885만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,175 | ₩85,842 | ₩82,036 | ₩84,837 | +2.00% | 1914.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,250 | ₩83,497 | ₩80,709 | ₩83,363 | +1.35% | 2031.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,229 | ₩83,108 | ₩75,068 | ₩82,572 | +9.76% | 3149.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,646 | ₩76,287 | ₩69,601 | ₩75,684 | +7.13% | 1839.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,403 | ₩71,276 | ₩65,165 | ₩70,673 | +4.85% | 2545.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,503 | ₩72,508 | ₩65,983 | ₩66,170 | -7.46% | 3803.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩73,500 | ₩74,840 | ₩68,689 | ₩69,493 | -5.45% | 1957.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩73,192 | ₩76,957 | ₩72,013 | ₩72,200 | -1.35% | 2464만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,006 | ₩78,271 | ₩73,942 | ₩74,532 | -1.94% | 2740만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,190 | ₩79,490 | ₩76,408 | ₩77,735 | -0.58% | 1759.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,515 | ₩78,699 | ₩75,550 | ₩78,579 | +2.70% | 2119.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,766 | ₩80,495 | ₩75,966 | ₩76,877 | -2.40% | 2560.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,927 | ₩80,629 | ₩75,751 | ₩79,075 | +0.19% | 2908.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,222 | ₩80,897 | ₩77,882 | ₩79,450 | +0.29% | 2027.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩77,279 | ₩79,410 | ₩76,140 | ₩78,927 | +2.13% | 1905.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,477 | ₩80,723 | ₩78,418 | ₩79,624 | +0.19% | 1481.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,619 | ₩80,562 | ₩78,592 | ₩80,267 | +2.10% | 2220.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,927 | ₩79,329 | ₩77,105 | ₩77,855 | -1.36% | 1248.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,364 | ₩79,892 | ₩78,083 | ₩79,570 | +1.54% | 1122.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,418 | ₩78,418 | ₩75,095 | ₩77,601 | -1.04% | 1639.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,713 | ₩79,276 | ₩76,931 | ₩77,507 | -1.53% | 1368.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,024 | ₩79,142 | ₩77,011 | ₩78,498 | +1.91% | 1267.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,513 | ₩78,137 | ₩73,272 | ₩78,070 | +6.20% | 1534.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,195 | ₩76,435 | ₩70,914 | ₩72,709 | -3.31% | 4918.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,018 | ₩78,740 | ₩73,755 | ₩75,704 | -1.71% | 2857.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,068 | ₩79,088 | ₩73,420 | ₩75,597 | -4.39% | 3220.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,505 | ₩80,059 | ₩77,607 | ₩78,230 | -0.35% | 3385.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,081 | ₩77,520 | ₩74,150 | ₩77,212 | +2.84% | 2835만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,674 | ₩75,785 | ₩71,999 | ₩74,418 | +1.01% | 3878.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,354 | ₩76,750 | ₩71,959 | ₩72,019 | -5.68% | 919.5만 |
|---|