ProShares Ultra Energy (DIG)

DIG
🏛️ 미국 →
38.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 38.09 39.40 38.09 38.67 0.0M
2025-09-25 37.40 38.06 37.16 37.96 0.1M
2025-09-24 36.87 38.02 36.87 37.27 0.1M
2025-09-23 35.70 37.42 35.70 36.68 0.1M
2025-09-22 35.21 35.74 34.98 35.45 0.0M
2025-09-19 36.55 36.55 35.31 35.54 0.0M
2025-09-18 36.89 36.89 35.98 36.48 0.0M
2025-09-17 36.45 37.17 36.18 36.74 0.0M
2025-09-16 36.10 36.76 35.86 36.61 0.0M
2025-09-15 35.79 35.95 35.32 35.39 0.0M
2025-09-12 36.34 36.34 35.63 35.63 0.0M
2025-09-11 35.40 36.21 35.33 36.07 0.0M
2025-09-10 34.94 36.15 34.94 36.15 0.0M
2025-09-09 34.87 35.80 34.84 34.90 0.0M
2025-09-08 34.93 35.02 34.05 34.57 0.0M
2025-09-05 35.50 35.70 34.41 34.71 0.0M
2025-09-04 35.52 36.40 35.48 36.13 0.0M
2025-09-03 36.82 37.19 35.43 35.64 0.0M
2025-09-02 36.85 37.41 36.53 37.33 0.0M
2025-08-29 36.81 37.40 36.81 37.20 0.1M
2025-08-28 36.32 36.90 35.99 36.82 0.0M
2025-08-27 35.32 36.55 35.32 36.30 0.0M
2025-08-26 35.39 35.55 34.94 35.50 0.0M
2025-08-25 35.24 35.69 35.08 35.69 0.1M
2025-08-22 34.36 35.60 34.36 35.50 0.0M
2025-08-21 33.45 34.22 33.44 34.08 0.0M
2025-08-20 33.21 33.91 33.21 33.64 0.0M
2025-08-19 32.75 33.40 32.74 33.07 0.0M
2025-08-18 33.19 33.36 32.71 33.07 0.0M
2025-08-15 33.58 34.25 33.40 33.52 0.1M
2025-08-14 32.91 33.57 32.91 33.56 0.0M
2025-08-13 32.91 33.57 32.65 33.57 0.0M
2025-08-12 32.68 33.35 32.56 32.81 0.0M
2025-08-11 33.11 33.20 32.40 32.50 0.0M
2025-08-08 32.90 33.53 32.61 33.04 0.0M
2025-08-07 33.25 33.93 32.55 32.65 0.0M
2025-08-06 33.89 34.23 32.72 32.87 0.0M
2025-08-05 33.29 33.59 32.64 33.49 0.1M
2025-08-04 33.49 33.93 33.13 33.40 0.0M
2025-08-01 34.60 34.60 33.28 33.58 0.1M
2025-07-31 34.70 35.68 34.56 34.87 0.1M
2025-07-30 35.94 35.94 34.85 35.37 0.1M
2025-07-29 35.72 36.33 35.52 36.33 0.0M
2025-07-28 35.26 35.75 35.26 35.67 0.1M
2025-07-25 35.20 35.34 34.55 34.87 0.0M
2025-07-24 34.47 35.22 34.24 35.11 0.0M
2025-07-23 33.85 34.70 33.78 34.66 0.1M
2025-07-22 33.17 33.91 33.17 33.70 0.0M
2025-07-21 34.07 34.14 33.20 33.28 0.0M
2025-07-18 35.10 35.22 33.80 34.04 0.0M
2025-07-17 34.00 34.68 34.00 34.55 0.0M
2025-07-16 34.78 34.78 33.96 34.17 0.1M
2025-07-15 35.60 35.91 34.70 34.77 0.1M
2025-07-14 36.37 36.42 35.43 35.80 0.1M
2025-07-11 36.14 36.86 35.95 36.65 0.1M
2025-07-10 35.50 36.34 35.17 36.31 0.0M
2025-07-09 35.98 35.98 35.58 35.76 0.0M
2025-07-08 34.24 36.40 34.24 36.12 0.1M
2025-07-07 34.58 34.91 33.62 34.33 0.0M
2025-07-03 34.85 35.19 34.81 35.08 0.0M
2025-07-02 34.30 35.06 33.64 34.90 0.1M
2025-07-01 33.36 34.09 32.76 33.79 0.1M
2025-06-30 33.40 33.69 33.11 33.28 0.1M
2025-06-27 33.82 33.87 33.32 33.68 0.1M
2025-06-26 33.25 34.20 33.15 34.02 0.0M
2025-06-25 33.42 33.57 32.94 33.11 0.2M
2025-06-24 33.35 34.31 33.35 33.67 0.1M
2025-06-23 37.30 37.56 34.24 34.53 0.2M
2025-06-20 36.00 36.54 35.71 36.31 0.1M
2025-06-18 36.31 36.61 35.50 35.65 0.1M
2025-06-17 36.13 36.66 35.84 36.14 0.1M
2025-06-16 35.76 36.22 34.96 35.49 0.1M
2025-06-13 35.98 36.11 34.80 35.69 0.2M
2025-06-12 34.08 34.53 33.71 34.53 0.1M
2025-06-11 33.75 34.40 33.23 34.28 0.1M
2025-06-10 33.03 33.69 32.90 33.33 0.0M
2025-06-09 32.34 32.81 32.00 32.17 0.0M
2025-06-06 31.41 32.24 31.41 32.06 0.1M
2025-06-05 31.37 31.43 30.81 30.91 0.0M
2025-06-04 32.19 32.72 30.97 31.00 0.1M
2025-06-03 31.57 32.64 31.02 32.22 0.1M
2025-06-02 31.82 31.82 30.87 31.54 0.0M
2025-05-30 30.92 31.04 30.26 30.76 0.0M
2025-05-29 30.88 31.28 30.55 31.27 0.0M
2025-05-28 32.00 32.00 30.70 30.87 0.0M
2025-05-27 31.38 31.70 31.10 31.65 0.1M
2025-05-23 30.56 31.22 30.52 31.11 0.0M
2025-05-22 30.94 31.20 30.21 30.90 0.1M
2025-05-21 32.05 32.06 31.17 31.17 0.0M
2025-05-20 33.00 33.00 32.35 32.35 0.0M
2025-05-19 33.28 33.28 32.59 32.98 0.0M
2025-05-16 34.00 34.00 33.32 33.88 0.0M
2025-05-15 32.99 34.02 32.75 34.02 0.0M
2025-05-14 33.78 33.88 33.46 33.74 0.0M
2025-05-13 33.40 34.65 33.38 34.10 0.0M
2025-05-12 34.00 34.09 32.83 33.17 0.1M
2025-05-09 31.65 31.65 31.08 31.58 0.0M
2025-05-08 30.59 31.75 30.59 31.02 0.1M
2025-05-07 30.50 30.50 29.82 30.19 0.1M
2025-05-06 30.41 30.66 29.82 30.13 0.1M
2025-05-05 30.49 30.56 29.86 30.11 0.1M
2025-05-02 31.44 31.50 30.12 31.32 0.1M
2025-05-01 29.80 31.16 29.74 30.40 0.1M
2025-04-30 30.87 30.93 29.43 30.22 0.1M
2025-04-29 31.60 32.11 31.35 31.83 0.1M
2025-04-28 31.57 32.23 31.50 32.08 0.0M
2025-04-25 31.22 31.68 30.98 31.66 0.0M
2025-04-24 31.21 31.89 30.87 31.74 0.0M
2025-04-23 31.50 32.09 30.45 30.78 0.1M
2025-04-22 30.23 31.32 30.04 30.96 0.0M
2025-04-21 30.15 30.20 28.80 29.47 0.1M
2025-04-17 30.38 32.00 30.38 31.06 0.1M
2025-04-16 29.78 30.75 29.49 29.76 0.1M
2025-04-15 29.47 30.35 29.28 29.32 0.0M
2025-04-14 30.34 30.67 28.89 29.38 0.1M
2025-04-11 28.16 29.51 27.00 29.21 0.1M
2025-04-10 30.16 30.22 26.70 27.78 0.1M
2025-04-09 26.73 32.54 26.50 31.95 0.1M
2025-04-08 30.89 31.10 26.88 27.65 0.1M
2025-04-07 27.52 31.36 26.69 29.12 0.1M
2025-04-04 33.83 34.15 29.59 29.76 0.2M
2025-04-03 39.07 39.25 36.08 36.08 0.2M
2025-04-02 41.98 42.86 41.80 42.80 0.0M
2025-04-01 41.89 42.72 41.35 42.72 0.1M
2025-03-31 40.85 42.59 40.85 42.19 0.0M
2025-03-28 41.54 41.69 40.92 41.25 0.0M
2025-03-27 42.34 42.56 41.34 41.68 0.0M
2025-03-26 42.72 43.46 42.36 42.53 0.0M
2025-03-25 42.50 43.00 42.10 42.37 0.0M
2025-03-24 41.70 42.44 41.36 41.99 0.1M
2025-03-21 41.35 41.35 40.58 41.04 0.0M
2025-03-20 40.90 41.86 40.56 41.63 0.0M
2025-03-19 40.18 41.66 40.18 41.32 0.0M
2025-03-18 40.36 40.51 39.46 40.05 0.0M
2025-03-17 38.69 40.28 38.69 39.87 0.1M
2025-03-14 37.01 38.75 37.01 38.65 0.0M
2025-03-13 36.76 37.76 36.25 36.59 0.0M
2025-03-12 37.11 37.69 36.55 37.04 0.1M
2025-03-11 37.53 37.55 36.37 36.69 0.0M
2025-03-10 37.05 38.31 36.66 37.31 0.0M
2025-03-07 35.92 37.29 35.92 36.84 0.0M
2025-03-06 35.02 35.95 34.50 35.60 0.1M
2025-03-05 35.78 35.78 34.02 35.36 0.1M
2025-03-04 36.30 37.23 35.22 36.49 0.1M
2025-03-03 40.40 40.56 36.50 37.18 0.1M
2025-02-28 38.59 40.03 38.16 39.95 0.0M
2025-02-27 38.77 39.73 38.30 38.75 0.0M
2025-02-26 38.93 39.07 38.12 38.40 0.0M
2025-02-25 39.99 40.26 38.24 38.80 0.0M
2025-02-24 40.06 40.40 39.83 40.03 0.0M
2025-02-21 41.35 41.35 39.95 39.98 0.1M
2025-02-20 40.97 41.89 40.59 41.71 0.0M
2025-02-19 40.64 41.76 40.64 41.02 0.0M
2025-02-18 39.58 40.75 39.38 40.35 0.0M
2025-02-14 39.35 40.38 39.32 39.34 0.0M
2025-02-13 38.26 39.14 37.90 39.07 0.0M
2025-02-12 39.86 40.18 38.36 38.48 0.1M
2025-02-11 40.12 40.92 39.66 40.39 0.1M
2025-02-10 38.69 39.80 38.64 39.76 0.0M
2025-02-07 38.12 38.66 38.06 38.08 0.0M
2025-02-06 40.03 40.10 37.71 38.16 0.1M
2025-02-05 39.50 39.66 39.17 39.52 0.0M
2025-02-04 37.51 39.56 37.47 39.44 0.0M
2025-02-03 37.24 38.10 36.75 37.86 0.0M
2025-01-31 39.41 39.47 37.23 37.45 0.1M
2025-01-30 39.92 40.00 39.26 39.56 0.0M
2025-01-29 38.76 39.47 38.76 39.16 0.0M
2025-01-28 40.04 40.04 38.68 38.98 0.0M
2025-01-27 40.19 40.44 39.26 39.82 0.2M
2025-01-24 41.63 41.85 40.56 40.65 0.1M
2025-01-23 41.79 41.96 40.90 41.44 0.0M
2025-01-22 42.53 42.53 41.10 41.12 0.1M
2025-01-21 43.01 43.09 42.35 42.71 0.1M
2025-01-17 42.47 43.35 42.20 43.17 0.1M
2025-01-16 41.48 42.54 41.48 42.49 0.0M
2025-01-15 41.20 42.10 40.87 41.89 0.0M
2025-01-14 39.79 40.76 39.68 40.75 0.2M
2025-01-13 38.65 40.27 38.65 39.92 0.1M
2025-01-10 38.86 39.80 37.87 38.21 0.0M
2025-01-08 37.37 37.97 37.17 37.92 0.0M
2025-01-07 37.62 38.47 37.60 37.94 0.0M
2025-01-06 37.86 38.43 36.99 37.15 0.1M
2025-01-03 37.45 37.75 37.06 37.53 0.0M
2025-01-02 36.45 37.38 36.37 36.82 0.1M