시장 데이터를 불러오는 중
전체 종목
ProShares Ultra MSCI Brazil Capped 과거 주가
ProShares Ultra MSCI Brazil Capped · UBR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra MSCI Brazil Capped · UBR · 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 | ₩57,642 | ₩60,116 | ₩56,545 | ₩59,567 | +3.34% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩42,288 | ₩46,501 | ₩41,593 | ₩46,501 | +9.96% | 5.7천 |
| 2026.09.21–2026.09.25 | ₩46,207 | ₩47,156 | ₩42,796 | ₩43,372 | -6.14% | 3.4천 |
| 2026.09.14–2026.09.18 | ₩45,939 | ₩46,060 | ₩45,271 | ₩45,284 | -1.43% | 3.4천 |
| 2026.09.08–2026.09.11 | ₩48,240 | ₩48,240 | ₩46,394 | ₩46,929 | -2.72% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩42,195 | ₩48,494 | ₩41,807 | ₩46,207 | +9.51% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩39,413 | ₩41,860 | ₩39,413 | ₩40,964 | +3.94% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩37,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,975 |
| ₩36,979 |
| ₩39,854 |
| +5.37% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩40,282 | ₩40,282 | ₩36,444 | ₩37,902 | -5.91% | 9.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,545 | ₩43,545 | ₩40,403 | ₩40,403 | -7.22% | 9.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩42,048 | ₩44,067 | ₩41,232 | ₩43,840 | +4.26% | 7.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,660 | ₩44,696 | ₩40,991 | ₩42,395 | +1.77% | 7.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩42,516 | ₩42,850 | ₩40,617 | ₩40,790 | -4.06% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,587 | ₩42,716 | ₩38,624 | ₩42,703 | +7.87% | 4.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩38,958 | ₩39,841 | ₩38,263 | ₩39,052 | +0.24% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,784 | ₩40,095 | ₩37,594 | ₩39,988 | +3.10% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,954 | ₩42,221 | ₩37,875 | ₩37,928 | -9.60% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,621 | ₩40,844 | ₩36,725 | ₩40,336 | +7.22% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,660 | ₩42,128 | ₩37,808 | ₩37,848 | -9.15% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,037 | ₩43,866 | ₩41,459 | ₩42,315 | -1.68% | 6.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,505 | ₩45,017 | ₩42,128 | ₩43,679 | +0.40% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,350 | ₩49,430 | ₩42,756 | ₩43,117 | -12.63% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,238 | ₩52,987 | ₩49,818 | ₩50,500 | -3.33% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,509 | ₩53,817 | ₩49,149 | ₩51,490 | -3.77% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,107 | ₩57,481 | ₩52,225 | ₩52,880 | -7.40% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,424 | ₩58,685 | ₩55,823 | ₩56,331 | -0.17% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,831 | ₩56,906 | ₩47,945 | ₩56,826 | +14.04% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,806 | ₩50,125 | ₩44,682 | ₩49,376 | +7.80% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,639 | ₩47,865 | ₩43,639 | ₩44,843 | +2.76% | 4.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,375 | ₩46,153 | ₩41,299 | ₩41,472 | -6.54% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,936 | ₩49,283 | ₩42,756 | ₩42,756 | -4.85% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,336 | ₩51,142 | ₩43,519 | ₩44,803 | -9.19% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,589 | ₩53,817 | ₩51,209 | ₩51,262 | -4.34% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,470 | ₩53,094 | ₩48,173 | ₩53,094 | +7.33% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,550 | ₩53,108 | ₩48,012 | ₩49,778 | +0.46% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,250 | ₩51,409 | ₩46,555 | ₩48,641 | +2.94% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,461 | ₩51,958 | ₩46,140 | ₩47,303 | +1.81% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,570 | ₩46,327 | ₩38,570 | ₩46,327 | +20.11% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,795 | ₩38,784 | ₩36,965 | ₩38,276 | +1.27% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,551 | ₩38,651 | ₩36,096 | ₩38,102 | +4.24% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,424 | ₩36,110 | ₩34,037 | ₩36,110 | +4.90% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,568 | ₩35,227 | ₩33,435 | ₩34,959 | +4.14% | 7.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,474 | ₩37,621 | ₩33,154 | ₩33,903 | -9.53% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,471 | ₩37,006 | ₩34,157 | ₩36,551 | +0.22% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,300 | ₩40,215 | ₩34,812 | ₩35,013 | -6.13% | 20.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,719 | ₩37,688 | ₩34,505 | ₩37,541 | +8.13% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,324 | ₩36,537 | ₩33,288 | ₩34,224 | -5.78% | 9.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,708 | ₩37,621 | ₩35,494 | ₩36,685 | +2.73% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,100 | ₩34,919 | ₩32,632 | ₩34,919 | +5.49% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,990 | ₩32,793 | ₩31,629 | ₩32,539 | +1.71% | 4.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,599 | ₩31,750 | ₩30,118 | ₩31,121 | +1.70% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,700 | ₩29,663 | ₩28,232 | ₩29,663 | +3.36% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,530 | ₩29,530 | ₩27,804 | ₩27,804 | -5.84% | 2.2천 |
|---|