시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Consumer Staples 과거 주가
ProShares Ultra Consumer Staples · UGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Consumer Staples · UGE · 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 | ₩23,147 | ₩24,971 | ₩22,946 | ₩24,796 | +7.13% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩24,153 | ₩24,273 | ₩22,986 | ₩23,201 | -3.94% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩24,461 | ₩24,703 | ₩23,724 | ₩24,099 | -1.48% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩25,561 | ₩25,601 | ₩24,421 | ₩24,421 | -4.46% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩25,158 | ₩25,521 | ₩24,260 | ₩24,716 | -1.76% | 36.5만 |
| 2026.08.31–2026.09.04 | ₩25,869 | ₩26,406 | ₩25,507 | ₩25,521 | -1.35% | 19.5만 |
| 2026.08.24–2026.08.28 | ₩26,540 | ₩27,331 | ₩25,802 | ₩26,084 | -1.72% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,036 |
| ₩25,628 |
| ₩26,352 |
| +0.36% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩25,722 | ₩26,634 | ₩25,386 | ₩26,513 | +3.08% | 8.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,607 | ₩26,781 | ₩25,360 | ₩25,963 | -2.42% | 16만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,789 | ₩28,243 | ₩25,547 | ₩26,017 | +0.88% | 44.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,178 | ₩26,365 | ₩24,662 | ₩25,440 | -2.82% | 15.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,936 | ₩27,546 | ₩24,957 | ₩26,231 | +1.14% | 13.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,883 | ₩26,701 | ₩24,944 | ₩25,507 | -1.45% | 15.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,137 | ₩26,285 | ₩24,796 | ₩26,097 | -0.15% | 32.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,904 | ₩26,365 | ₩24,568 | ₩26,151 | +5.01% | 49만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,178 | ₩26,982 | ₩24,877 | ₩25,078 | -4.20% | 28.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,105 | ₩26,701 | ₩24,810 | ₩26,567 | +5.82% | 20.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,542 | ₩25,735 | ₩23,831 | ₩25,145 | +2.46% | 60.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,084 | ₩26,312 | ₩24,126 | ₩25,011 | -4.11% | 38.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,057 | ₩27,318 | ₩25,494 | ₩26,124 | +0.26% | 8.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,668 | ₩26,687 | ₩24,944 | ₩26,137 | +1.83% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,722 | ₩26,151 | ₩25,132 | ₩25,735 | +0.05% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,346 | ₩26,325 | ₩24,703 | ₩25,816 | +1.85% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,930 | ₩25,641 | ₩24,327 | ₩25,293 | +1.45% | 53만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,488 | ₩25,735 | ₩23,643 | ₩24,850 | +1.48% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,863 | ₩25,601 | ₩24,139 | ₩24,823 | -0.16% | 54만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,649 | ₩25,024 | ₩23,683 | ₩24,622 | -0.11% | 28.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,354 | ₩24,890 | ₩23,858 | ₩24,488 | +0.55% | 40.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,580 | ₩26,781 | ₩24,005 | ₩24,099 | -9.33% | 36만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,607 | ₩27,331 | ₩25,735 | ₩26,272 | -1.26% | 37.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,732 | ₩29,732 | ₩26,218 | ₩26,862 | -9.65% | 51.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,189 | ₩29,799 | ₩28,189 | ₩29,732 | +5.47% | 27.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,504 | ₩29,745 | ₩27,975 | ₩28,310 | -4.05% | 33.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,592 | ₩29,852 | ₩27,572 | ₩29,383 | +2.77% | 32.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,775 | ₩28,551 | ₩25,722 | ₩28,417 | +10.25% | 26.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,440 | ₩25,735 | ₩24,850 | ₩25,708 | +1.05% | 42.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,770 | ₩25,400 | ₩24,528 | ₩25,400 | +2.54% | 30.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,455 | ₩25,185 | ₩23,268 | ₩24,971 | +6.46% | 10.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,248 | ₩23,308 | ₩21,792 | ₩23,268 | +4.58% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,798 | ₩22,852 | ₩22,168 | ₩22,450 | -1.53% | 11.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,919 | ₩22,919 | ₩22,409 | ₩22,745 | -0.76% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,469 | ₩24,139 | ₩22,905 | ₩22,919 | -2.34% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,503 | ₩23,308 | ₩22,342 | ₩23,308 | +3.58% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,361 | ₩23,388 | ₩22,570 | ₩22,731 | -2.70% | 8.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,423 | ₩23,335 | ₩21,913 | ₩23,335 | +4.07% | 31.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,436 | ₩22,798 | ₩21,645 | ₩22,463 | +0.12% | 35.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,658 | ₩22,463 | ₩21,430 | ₩22,154 | +2.29% | 12.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,672 | ₩21,940 | ₩21,108 | ₩21,900 | +1.05% | 19.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,563 | ₩23,576 | ₩21,538 | ₩21,739 | -7.74% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,750 | ₩23,978 | ₩23,321 | ₩23,348 | -1.69% | 11.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,651 | ₩23,791 | ₩22,476 | ₩23,764 | +4.91% | 42.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,946 | ₩23,133 | ₩22,798 | ₩22,879 | -0.29% | 19.5만 |
|---|