시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Real Estate 과거 주가
ProShares Ultra Real Estate · URE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Real Estate · URE · 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 | ₩78,238 | ₩81,792 | ₩77,849 | ₩81,685 | +4.41% | 7.4천 |
| 2026.09.28–2026.10.02 | ₩81,778 | ₩81,778 | ₩78,560 | ₩78,707 | -3.76% | 5.7천 |
| 2026.09.21–2026.09.25 | ₩86,378 | ₩86,419 | ₩81,792 | ₩81,792 | -5.31% | 6.4천 |
| 2026.09.14–2026.09.18 | ₩87,156 | ₩87,156 | ₩84,595 | ₩84,595 | -2.94% | 5.6천 |
| 2026.09.08–2026.09.11 | ₩90,066 | ₩91,179 | ₩86,486 | ₩88,309 | -1.95% | 5천 |
| 2026.08.31–2026.09.04 | ₩91,193 | ₩92,239 | ₩89,758 | ₩90,375 | -0.90% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩96,664 | ₩97,026 | ₩92,802 | ₩92,815 | -3.98% | 8.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,356 |
| ₩93,929 |
| ₩95,618 |
| +1.15% |
| 4천 |
| 2026.08.10–2026.08.14 | ₩92,547 | ₩96,436 | ₩91,448 | ₩96,423 | +4.19% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,047 | ₩97,214 | ₩94,089 | ₩95,431 | -0.64% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,239 | ₩101,452 | ₩95,444 | ₩95,900 | -3.36% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,207 | ₩100,057 | ₩95,699 | ₩100,057 | +1.88% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,492 | ₩99,239 | ₩93,620 | ₩97,831 | +3.53% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,258 | ₩96,624 | ₩92,453 | ₩93,875 | +0.66% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,095 | ₩95,873 | ₩92,185 | ₩94,760 | -0.35% | 6.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩90,750 | ₩97,375 | ₩90,750 | ₩97,375 | +7.30% | 6.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩97,898 | ₩97,898 | ₩88,993 | ₩90,361 | -7.70% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,595 | ₩97,536 | ₩91,555 | ₩97,093 | +6.00% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,428 | ₩95,779 | ₩88,873 | ₩94,385 | +4.37% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,277 | ₩95,887 | ₩91,300 | ₩91,608 | -2.83% | 9.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩89,865 | ₩94,545 | ₩89,852 | ₩94,250 | +4.88% | 9.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩93,634 | ₩94,961 | ₩88,537 | ₩88,672 | -5.30% | 7.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩93,580 | ₩95,819 | ₩92,386 | ₩93,888 | +0.33% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩91,059 | ₩94,599 | ₩89,637 | ₩93,620 | +2.81% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,291 | ₩95,216 | ₩89,838 | ₩91,649 | -2.80% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,277 | ₩94,773 | ₩87,277 | ₩94,559 | +8.34% | 5.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,052 | ₩87,934 | ₩82,006 | ₩87,652 | +5.54% | 7.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩79,043 | ₩83,106 | ₩77,460 | ₩83,066 | +5.09% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,955 | ₩80,960 | ₩76,951 | ₩76,951 | -3.76% | 9.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩85,668 | ₩88,229 | ₩78,251 | ₩78,412 | -8.47% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,775 | ₩88,457 | ₩84,715 | ₩85,265 | -0.59% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,434 | ₩92,722 | ₩87,330 | ₩87,974 | -3.78% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,790 | ₩92,668 | ₩90,187 | ₩92,024 | +1.36% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,863 | ₩92,480 | ₩88,967 | ₩90,697 | -1.27% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,951 | ₩91,193 | ₩83,951 | ₩90,616 | +7.94% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,127 | ₩84,769 | ₩79,123 | ₩84,729 | +3.17% | 7.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩82,167 | ₩82,503 | ₩80,209 | ₩82,503 | +0.41% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,629 | ₩83,629 | ₩80,746 | ₩81,966 | -1.99% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,464 | ₩86,083 | ₩78,882 | ₩86,083 | +6.98% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,064 | ₩80,478 | ₩78,064 | ₩79,432 | +1.75% | 9.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩80,223 | ₩80,571 | ₩77,782 | ₩78,882 | -1.67% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,694 | ₩79,619 | ₩78,359 | ₩79,619 | +1.18% | 5.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩80,116 | ₩80,330 | ₩78,023 | ₩78,023 | -2.61% | 6.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩81,135 | ₩81,135 | ₩78,667 | ₩79,646 | -1.83% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,725 | ₩81,725 | ₩80,370 | ₩80,652 | -1.31% | 4.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩80,665 | ₩83,951 | ₩80,665 | ₩83,643 | +3.69% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,847 | ₩80,987 | ₩78,694 | ₩80,639 | +0.99% | 3.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩81,564 | ₩84,058 | ₩80,384 | ₩80,934 | -0.77% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,794 | ₩82,234 | ₩79,794 | ₩82,234 | +3.06% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩88,242 | ₩88,457 | ₩79,606 | ₩81,108 | -8.09% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,124 | ₩88,980 | ₩86,124 | ₩88,296 | +2.52% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,732 | ₩85,869 | ₩80,639 | ₩85,869 | +6.36% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩81,899 | ₩81,899 | ₩80,451 | ₩80,451 | -1.77% | 3.9만 |
|---|