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 | ₩57,793 | ₩60,273 | ₩56,693 | ₩59,724 | +3.34% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩42,399 | ₩46,623 | ₩41,702 | ₩46,623 | +9.96% | 5.7천 |
| 2026.09.21–2026.09.25 | ₩46,328 | ₩47,280 | ₩42,909 | ₩43,485 | -6.14% | 3.4천 |
| 2026.09.14–2026.09.18 | ₩46,060 | ₩46,181 | ₩45,389 | ₩45,403 | -1.43% | 3.4천 |
| 2026.09.08–2026.09.11 | ₩48,366 | ₩48,366 | ₩46,516 | ₩47,052 | -2.72% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩42,305 | ₩48,621 | ₩41,917 | ₩46,328 | +9.51% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩39,516 | ₩41,970 | ₩39,516 | ₩41,072 | +3.94% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩37,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,080 |
| ₩37,076 |
| ₩39,959 |
| +5.37% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩40,388 | ₩40,388 | ₩36,540 | ₩38,001 | -5.91% | 9.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,660 | ₩43,660 | ₩40,509 | ₩40,509 | -7.22% | 9.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩42,158 | ₩44,183 | ₩41,340 | ₩43,955 | +4.26% | 7.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,769 | ₩44,813 | ₩41,099 | ₩42,507 | +1.77% | 7.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩42,627 | ₩42,962 | ₩40,723 | ₩40,897 | -4.06% | 7.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,691 | ₩42,828 | ₩38,725 | ₩42,815 | +7.87% | 4.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,060 | ₩39,945 | ₩38,363 | ₩39,154 | +0.24% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,886 | ₩40,200 | ₩37,693 | ₩40,093 | +3.10% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,064 | ₩42,332 | ₩37,974 | ₩38,028 | -9.60% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,720 | ₩40,951 | ₩36,821 | ₩40,442 | +7.22% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,769 | ₩42,238 | ₩37,907 | ₩37,947 | -9.15% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,150 | ₩43,982 | ₩41,568 | ₩42,426 | -1.68% | 6.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,619 | ₩45,135 | ₩42,238 | ₩43,794 | +0.40% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,479 | ₩49,560 | ₩42,869 | ₩43,231 | -12.63% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,376 | ₩53,126 | ₩49,949 | ₩50,632 | -3.33% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,649 | ₩53,958 | ₩49,278 | ₩51,625 | -3.77% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,256 | ₩57,632 | ₩52,362 | ₩53,019 | -7.40% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,573 | ₩58,839 | ₩55,969 | ₩56,479 | -0.17% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,962 | ₩57,055 | ₩48,071 | ₩56,975 | +14.04% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,926 | ₩50,257 | ₩44,799 | ₩49,506 | +7.80% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,754 | ₩47,991 | ₩43,754 | ₩44,960 | +2.76% | 4.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,491 | ₩46,274 | ₩41,407 | ₩41,581 | -6.54% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,054 | ₩49,412 | ₩42,869 | ₩42,869 | -4.85% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,466 | ₩51,276 | ₩43,633 | ₩44,920 | -9.19% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,730 | ₩53,958 | ₩51,343 | ₩51,397 | -4.34% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,600 | ₩53,234 | ₩48,299 | ₩53,234 | +7.33% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,680 | ₩53,247 | ₩48,138 | ₩49,908 | +0.46% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,374 | ₩51,544 | ₩46,677 | ₩48,769 | +2.94% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,583 | ₩52,094 | ₩46,261 | ₩47,428 | +1.81% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,672 | ₩46,449 | ₩38,672 | ₩46,449 | +20.11% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,894 | ₩38,886 | ₩37,062 | ₩38,377 | +1.27% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,647 | ₩38,752 | ₩36,191 | ₩38,202 | +4.24% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,515 | ₩36,204 | ₩34,126 | ₩36,204 | +4.90% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,657 | ₩35,319 | ₩33,523 | ₩35,051 | +4.14% | 7.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,572 | ₩37,720 | ₩33,241 | ₩33,992 | -9.53% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,566 | ₩37,103 | ₩34,247 | ₩36,647 | +0.22% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,398 | ₩40,321 | ₩34,904 | ₩35,105 | -6.13% | 20.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,810 | ₩37,787 | ₩34,595 | ₩37,639 | +8.13% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,419 | ₩36,633 | ₩33,375 | ₩34,314 | -5.78% | 9.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,802 | ₩37,720 | ₩35,587 | ₩36,781 | +2.73% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,187 | ₩35,011 | ₩32,718 | ₩35,011 | +5.49% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,074 | ₩32,879 | ₩31,712 | ₩32,624 | +1.71% | 4.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,680 | ₩31,833 | ₩30,197 | ₩31,203 | +1.70% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,776 | ₩29,741 | ₩28,306 | ₩29,741 | +3.36% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,607 | ₩29,607 | ₩27,877 | ₩27,877 | -5.84% | 2.2천 |
|---|