Proshares Ultra Ether ETF (ETHT)

ETHT
🏛️ 미국 →
84.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 83.62 83.62 83.17 83.35 356.5K
09:31 83.40 83.40 83.13 83.21 6.7K
09:32 83.24 83.66 83.24 83.66 13.4K
09:33 83.70 83.87 83.61 83.63 16.0K
09:34 83.53 83.53 83.28 83.28 9.0K
09:35 83.30 83.30 82.92 83.09 27.3K
09:36 83.14 83.18 82.61 82.61 28.8K
09:37 82.89 82.89 82.66 82.66 19.7K
09:38 82.62 82.63 82.34 82.36 13.8K
09:39 82.34 82.49 82.07 82.07 21.5K
09:40 82.07 82.07 81.70 81.79 15.8K
09:41 81.88 82.03 81.78 82.03 37.7K
09:42 81.93 81.93 81.62 81.62 5.9K
09:43 81.97 81.97 81.26 81.36 39.1K
09:44 81.40 81.88 81.40 81.87 18.8K
09:45 81.73 82.22 81.73 82.07 8.7K
09:46 82.10 82.10 81.69 81.80 23.2K
09:47 82.15 82.29 82.15 82.29 6.3K
09:48 82.12 82.38 82.12 82.26 5.4K
09:49 82.36 82.36 81.93 81.93 11.0K
09:50 81.92 82.37 81.92 82.27 4.0K
09:51 82.50 82.50 81.98 81.98 13.5K
09:52 82.04 82.19 81.94 82.11 8.9K
09:53 82.17 82.17 81.93 81.93 1.9K
09:54 81.99 82.01 81.93 81.93 1.5K
09:55 82.00 82.00 81.91 81.91 2.7K
09:56 81.93 81.99 81.83 81.93 5.7K
09:57 81.77 81.77 81.62 81.62 4.2K
09:58 81.84 82.09 81.82 82.09 5.9K
09:59 82.16 82.32 82.16 82.21 3.9K
10:00 82.54 82.54 82.27 82.27 4.7K
10:01 82.60 82.87 82.60 82.70 6.4K
10:02 82.70 82.74 82.52 82.52 8.6K
10:03 82.55 82.76 82.48 82.69 6.4K
10:04 82.67 82.80 82.67 82.80 1.2K
10:05 82.86 82.96 82.76 82.90 6.7K
10:06 83.01 83.14 83.01 83.14 1.6K
10:07 83.25 83.25 82.94 82.94 3.1K
10:08 83.05 83.19 83.05 83.19 4.5K
10:09 83.23 83.40 83.23 83.26 4.4K
10:10 83.16 83.20 83.13 83.17 3.9K
10:11 83.51 83.54 83.51 83.54 0.5K
10:12 83.63 83.63 83.50 83.55 4.9K
10:13 83.57 83.57 83.55 83.55 0.9K
10:14 83.75 83.76 83.66 83.71 3.3K
10:15 83.74 84.05 83.74 84.05 12.7K
10:16 84.45 84.45 84.21 84.21 10.4K
10:17 84.21 84.21 84.21 84.21 1.0K
10:18 84.29 84.29 84.06 84.09 4.8K
10:19 84.11 84.44 84.11 84.44 3.8K
10:20 84.43 84.55 84.43 84.47 5.6K
10:21 84.47 84.58 84.43 84.58 2.5K
10:22 84.46 84.49 84.38 84.49 3.9K
10:23 84.42 84.42 84.21 84.40 3.7K
10:24 84.28 84.38 84.28 84.38 2.0K
10:25 84.54 84.54 84.53 84.53 2.2K
10:26 84.49 84.49 84.48 84.47 0.9K
10:27 84.50 84.50 84.31 84.46 4.7K
10:28 84.11 84.22 84.05 84.05 3.9K
10:29 84.24 84.24 84.04 84.04 1.9K
10:30 84.13 84.13 84.01 84.01 1.2K
10:31 84.13 84.13 84.06 84.10 0.8K
10:32 84.44 84.44 84.35 84.35 1.3K
10:33 84.30 84.42 84.30 84.42 2.9K
10:35 84.50 84.50 84.50 84.50 0.8K
10:36 84.39 84.40 84.39 84.40 0.5K
10:37 84.12 84.12 84.12 84.12 0.3K
10:38 84.03 84.10 84.03 84.10 1.2K
10:39 84.27 84.27 84.16 84.16 1.8K
10:40 84.17 84.17 84.17 84.17 0.2K
10:41 84.10 84.15 84.10 84.15 16.9K
10:42 84.25 84.51 84.25 84.51 2.2K
10:43 84.49 84.49 84.36 84.36 1.8K
10:44 84.33 84.33 84.33 84.33 0.7K
10:45 84.38 84.43 84.38 84.41 0.8K
10:46 84.34 84.34 84.34 84.34 1.1K
10:47 84.40 84.40 84.39 84.39 1.5K
10:49 84.30 84.30 84.24 84.24 0.9K
10:50 84.28 84.28 84.28 84.28 1.7K
10:51 83.97 83.98 83.90 83.90 1.2K
10:52 83.94 83.96 83.94 83.96 0.9K
10:54 83.94 83.97 83.94 83.97 3.2K
10:55 84.13 84.28 84.13 84.28 2.6K
10:56 84.33 84.33 84.33 84.33 0.1K
10:57 84.37 84.37 84.36 84.36 0.8K
10:58 84.43 84.43 84.34 84.34 0.4K
10:59 84.32 84.32 84.32 84.32 2.2K
11:01 84.10 84.10 84.10 84.10 0.3K
11:02 84.10 84.12 84.04 84.04 0.7K
11:03 83.92 83.96 83.92 83.96 1.2K
11:04 84.06 84.06 83.98 83.98 0.8K
11:05 83.96 84.10 83.96 84.10 2.1K
11:06 83.90 83.90 83.86 83.85 2.7K
11:07 83.89 83.89 83.62 83.62 1.2K
11:08 83.56 83.73 83.56 83.58 2.3K
11:09 83.61 83.61 83.58 83.58 0.3K
11:10 83.55 83.55 83.55 83.55 1.7K
11:11 83.86 83.86 83.86 83.86 0.5K
11:13 83.88 83.88 83.88 83.88 0.3K
11:14 83.81 83.81 83.77 83.77 1.8K
11:15 83.87 83.87 83.82 83.86 0.9K
11:17 83.70 83.80 83.68 83.80 1.2K
11:20 83.69 83.69 83.69 83.69 0.9K
11:22 83.33 83.33 83.33 83.33 0.3K
11:23 83.28 83.39 83.28 83.39 2.7K
11:24 83.19 83.19 83.00 83.00 4.0K
11:25 83.02 83.02 82.89 82.89 4.1K
11:26 82.89 82.89 82.85 82.85 1.2K
11:27 82.80 82.93 82.80 82.93 0.7K
11:29 82.94 82.94 82.94 82.94 0.3K
11:30 83.23 83.23 83.23 83.23 1.6K
11:31 83.24 83.24 83.24 83.24 0.6K
11:32 83.31 83.31 83.31 83.31 0.4K
11:33 83.39 83.61 83.39 83.61 0.9K
11:34 83.71 83.71 83.71 83.71 0.2K
11:35 83.80 83.80 83.80 83.80 0.5K
11:36 83.75 83.81 83.75 83.81 0.6K
11:37 83.82 83.82 83.82 83.82 0.5K
11:38 83.81 83.81 83.78 83.78 0.7K
11:39 83.74 83.74 83.74 83.74 0.9K
11:40 83.98 83.98 83.86 83.91 0.9K
11:41 83.96 83.98 83.94 83.98 1.5K
11:42 83.89 83.89 83.79 83.79 2.2K
11:43 83.91 83.91 83.91 83.91 0.7K
11:44 83.69 83.69 83.69 83.69 2.6K
11:45 83.62 83.62 83.62 83.62 1.0K
11:46 83.56 83.56 83.56 83.56 0.5K
11:47 83.63 83.63 83.53 83.53 0.5K
11:48 83.79 83.79 83.79 83.79 0.3K
11:49 83.79 83.79 83.79 83.79 2.2K
11:51 83.86 83.93 83.86 83.93 1.6K
11:52 83.65 83.65 83.65 83.65 0.7K
11:53 83.38 83.38 83.38 83.38 0.4K
11:54 83.38 83.56 83.38 83.56 4.1K
11:55 83.63 83.74 83.63 83.74 0.4K
11:56 83.59 83.59 83.59 83.59 0.5K
11:57 83.61 83.61 83.61 83.61 0.7K
11:59 83.74 83.74 83.74 83.74 0.4K
12:00 83.81 83.82 83.81 83.82 1.7K
12:01 83.74 83.74 83.74 83.74 0.5K
12:02 83.83 83.83 83.83 83.83 0.8K
12:03 83.65 83.65 83.53 83.53 0.8K
12:04 83.53 83.53 83.53 83.53 0.6K
12:05 83.45 83.45 83.45 83.45 0.3K
12:06 83.85 83.85 83.84 83.84 1.6K
12:08 83.73 83.73 83.73 83.73 0.1K
12:09 83.67 83.82 83.67 83.82 1.5K
12:11 83.72 83.72 83.71 83.71 0.2K
12:12 83.79 83.79 83.79 83.79 1.9K
12:13 83.62 83.62 83.56 83.58 3.6K
12:17 83.51 83.51 83.51 83.51 1.8K
12:18 83.51 83.51 83.51 83.51 5.5K
12:19 83.51 83.51 83.51 83.51 0.4K
12:20 83.31 83.31 83.11 83.18 11.2K
12:21 83.14 83.15 83.11 83.13 2.6K
12:22 83.00 83.00 82.86 82.86 2.9K
12:23 82.85 82.85 82.80 82.80 4.3K
12:25 82.84 82.84 82.60 82.60 3.2K
12:26 82.50 82.53 82.50 82.53 6.7K
12:27 82.52 82.52 82.52 82.52 1.1K
12:28 82.50 82.55 82.50 82.51 5.3K
12:30 82.50 82.50 82.50 82.50 2.2K
12:31 82.40 82.66 82.40 82.66 2.6K
12:32 82.58 82.59 82.58 82.59 0.9K
12:33 82.44 82.44 82.44 82.44 0.6K
12:34 82.52 82.58 82.49 82.58 2.3K
12:35 82.45 82.45 82.45 82.45 0.1K
12:36 82.33 82.33 82.30 82.30 2.2K
12:39 82.22 82.22 82.21 82.21 2.4K
12:41 82.21 82.21 82.20 82.21 0.7K
12:42 82.20 82.21 82.20 82.21 1.1K
12:43 82.20 82.21 82.20 82.21 1.2K
12:44 82.20 82.21 82.05 82.05 18.9K
12:45 81.68 81.86 81.66 81.71 10.6K
12:46 81.50 81.50 81.19 81.19 15.9K
12:47 81.15 81.15 80.73 80.95 35.2K
12:48 81.02 81.07 80.95 80.95 4.6K
12:49 81.06 81.26 81.06 81.26 2.1K
12:50 81.36 81.36 81.29 81.34 2.2K
12:51 81.22 81.34 81.18 81.34 3.3K
12:52 81.62 81.62 81.40 81.39 2.6K
12:53 81.30 81.37 81.27 81.31 11.6K
12:54 81.05 81.05 81.05 81.05 2.4K
12:56 80.97 80.97 80.80 80.80 4.5K
12:57 80.80 80.80 80.55 80.66 8.3K
12:58 80.64 81.00 80.64 81.00 2.2K
12:59 80.98 81.10 80.98 81.10 2.8K
13:00 81.01 81.01 80.92 80.92 3.8K
13:01 81.09 81.09 80.94 80.94 2.3K
13:02 81.24 81.24 80.89 80.89 2.2K
13:03 80.89 80.89 80.89 80.89 5.5K
13:04 80.57 80.63 80.43 80.63 7.0K
13:05 80.72 80.72 80.48 80.48 0.9K
13:06 80.57 80.57 80.57 80.57 1.9K
13:07 80.65 80.65 80.65 80.65 0.7K
13:08 80.42 80.42 80.14 80.14 5.7K
13:09 80.20 80.24 80.05 80.24 3.2K
13:10 80.40 80.47 80.40 80.44 2.0K
13:11 80.01 80.01 80.01 80.01 3.3K
13:12 80.34 80.40 80.10 80.19 19.3K
13:13 80.08 80.20 80.08 80.20 8.5K
13:14 80.21 80.21 79.56 79.56 36.0K
13:15 79.33 79.84 79.28 79.78 18.4K
13:16 79.70 79.70 79.66 79.70 5.2K
13:17 79.28 79.78 79.28 79.78 4.1K
13:18 79.88 79.88 79.78 79.78 1.6K
13:19 79.67 79.67 79.41 79.41 5.8K
13:20 79.41 79.41 78.69 78.78 6.7K
13:21 79.03 79.10 78.28 78.31 22.4K
13:22 78.79 78.96 78.73 78.72 49.0K
13:23 79.09 79.50 79.09 79.19 4.1K
13:24 79.04 79.25 79.04 79.15 4.3K
13:25 79.31 79.67 79.31 79.67 3.5K
13:26 79.63 79.76 79.59 79.66 2.5K
13:27 79.62 79.62 79.31 79.31 3.7K
13:28 79.27 79.39 79.27 79.29 2.5K
13:29 79.30 79.30 79.25 79.25 1.6K
13:30 79.40 79.46 79.31 79.31 3.6K
13:31 79.12 79.12 78.82 78.82 6.0K
13:32 78.89 78.99 78.76 78.76 2.1K
13:33 78.86 78.86 78.46 78.53 2.2K
13:34 78.39 78.54 78.23 78.41 2.3K
13:35 78.59 78.59 78.48 78.50 6.5K
13:36 78.30 78.30 77.70 77.70 14.7K
13:37 77.61 78.19 77.61 78.19 6.0K
13:38 78.46 78.46 78.18 78.18 6.8K
13:40 78.18 78.23 77.83 77.83 4.0K
13:41 78.02 78.02 77.80 77.80 3.1K
13:42 78.09 78.09 77.90 77.90 1.7K
13:43 77.80 77.87 77.80 77.81 16.0K
13:44 78.11 78.11 77.57 77.66 15.8K
13:45 77.52 77.52 77.26 77.28 5.8K
13:46 77.55 77.61 77.40 77.40 5.2K
13:47 77.80 77.80 77.59 77.59 3.5K
13:48 77.52 77.55 77.41 77.46 4.3K
13:49 76.96 77.13 76.96 77.13 9.2K
13:50 77.19 77.58 77.13 77.58 10.6K
13:51 77.04 77.27 77.04 77.27 0.8K
13:52 77.36 77.36 76.92 76.99 8.6K
13:53 77.16 77.16 77.02 77.08 3.6K
13:54 77.13 77.13 77.02 77.08 2.5K
13:55 77.03 77.06 76.75 76.75 7.5K
13:56 76.75 76.88 76.71 76.77 3.2K
13:57 76.53 76.59 76.02 76.02 13.8K
13:58 76.29 76.46 76.22 76.22 5.2K
13:59 76.23 76.52 76.23 76.49 5.0K
14:00 76.67 76.67 76.31 76.31 1.5K
14:01 76.58 76.75 76.33 76.36 14.2K
14:02 76.18 76.18 75.92 76.10 5.8K
14:03 76.30 76.30 75.99 76.05 3.2K
14:04 76.46 76.46 75.80 75.80 12.7K
14:05 76.07 76.07 75.88 76.06 10.9K
14:06 76.29 76.68 76.29 76.61 13.0K
14:07 76.64 76.75 76.53 76.52 4.3K
14:08 76.59 76.87 76.59 76.78 3.7K
14:09 76.72 76.84 76.35 76.46 6.0K
14:10 76.61 76.61 76.22 76.32 1.3K
14:11 76.46 76.46 75.96 75.96 6.9K
14:12 75.88 76.28 75.88 76.21 2.1K
14:13 76.23 76.47 76.07 76.47 12.3K
14:14 76.50 77.44 76.50 77.44 6.7K
14:15 77.36 77.36 77.00 77.00 6.1K
14:16 76.95 77.15 76.94 76.99 2.9K
14:17 77.14 77.28 77.14 77.26 2.8K
14:18 77.42 77.42 77.18 77.35 16.1K
14:19 77.51 77.66 77.51 77.66 2.6K
14:20 77.56 78.17 77.56 78.17 3.2K
14:21 78.26 78.38 78.26 78.31 1.9K
14:22 78.25 78.25 77.93 77.93 2.5K
14:23 77.93 78.21 77.93 78.21 3.0K
14:24 78.33 78.61 78.33 78.60 4.7K
14:25 78.71 78.71 78.69 78.69 1.2K
14:26 78.70 78.70 78.66 78.66 2.9K
14:27 78.67 78.76 78.40 78.44 10.6K
14:28 78.53 78.53 78.32 78.32 3.0K
14:29 78.60 78.60 78.42 78.42 4.3K
14:30 78.45 78.45 78.45 78.45 0.9K
14:31 78.47 78.47 78.47 78.47 2.5K
14:32 78.31 78.31 78.31 78.31 1.3K
14:33 78.24 78.24 78.01 78.05 1.3K
14:34 78.16 78.16 77.92 77.92 4.6K
14:35 77.99 78.00 77.99 78.00 2.5K
14:36 78.17 78.37 78.17 78.33 1.3K
14:37 78.35 78.47 78.24 78.47 2.0K
14:38 78.30 78.32 78.30 78.32 0.9K
14:39 78.30 78.30 78.28 78.28 2.6K
14:40 78.76 78.76 78.76 78.76 1.2K
14:41 78.60 78.91 78.55 78.91 4.4K
14:42 78.88 78.88 78.88 78.88 1.4K
14:43 78.98 78.98 78.98 78.98 1.2K
14:44 78.83 78.83 78.83 78.83 1.2K
14:46 78.52 78.52 78.52 78.52 0.6K
14:47 78.61 78.75 78.61 78.74 1.2K
14:48 78.97 78.97 78.97 78.97 0.5K
14:49 78.79 79.31 78.79 79.31 10.8K
14:50 79.48 79.48 79.48 79.48 1.4K
14:51 79.26 79.38 79.26 79.35 2.3K
14:52 79.33 79.61 79.30 79.61 9.9K
14:53 79.69 80.00 79.69 80.00 9.5K
14:54 79.98 79.98 79.88 79.88 5.7K
14:55 79.92 79.92 79.92 79.92 0.6K
14:56 79.84 80.16 79.84 80.16 3.1K
14:57 79.95 79.95 79.94 79.94 3.7K
14:58 80.24 80.33 80.23 80.23 11.5K
14:59 80.35 80.36 80.34 80.36 9.7K
15:00 80.41 80.61 80.41 80.59 7.0K
15:02 80.75 80.75 80.75 80.75 10.7K
15:03 80.70 80.70 80.57 80.58 2.2K
15:04 80.48 80.59 80.48 80.59 1.6K
15:05 80.81 80.81 80.81 80.81 1.1K
15:06 80.80 80.80 80.67 80.71 5.3K
15:07 80.53 80.68 80.53 80.68 1.4K
15:08 80.42 80.60 80.42 80.60 3.8K
15:09 80.45 80.45 80.45 80.45 0.4K
15:10 80.53 80.53 80.53 80.53 0.4K
15:11 80.57 80.57 80.40 80.43 2.4K
15:12 80.35 80.43 80.35 80.43 1.8K
15:13 80.29 80.31 80.29 80.31 0.7K
15:15 80.16 80.25 80.16 80.25 1.9K
15:16 80.36 80.36 80.29 80.29 0.5K
15:17 80.30 80.30 80.30 80.30 0.3K
15:18 80.40 80.40 80.40 80.40 0.5K
15:19 80.59 80.59 80.56 80.56 0.8K
15:20 80.86 80.95 80.86 80.94 1.6K
15:21 80.88 80.88 80.76 80.78 1.3K
15:22 80.80 81.10 80.80 81.07 3.5K
15:23 80.93 80.93 80.93 80.93 0.3K
15:24 80.95 81.04 80.95 81.04 10.4K
15:25 81.11 81.22 81.11 81.22 96.1K
15:26 81.05 81.05 81.05 81.05 1.0K
15:27 81.11 81.11 81.02 81.03 4.7K
15:28 81.13 81.13 81.13 81.13 0.9K
15:29 81.20 81.27 80.93 80.93 4.4K
15:30 81.02 81.09 81.02 81.08 1.4K
15:31 81.16 81.16 80.90 80.90 1.7K
15:32 80.96 80.96 80.84 80.84 0.6K
15:33 80.63 80.83 80.63 80.83 4.0K
15:34 80.71 80.76 80.66 80.72 2.6K
15:35 80.69 80.69 80.69 80.69 1.2K
15:36 80.73 80.73 80.68 80.68 0.8K
15:37 80.77 80.77 80.56 80.56 2.1K
15:38 80.60 80.60 80.60 80.60 0.5K
15:39 80.94 80.94 80.94 80.94 0.5K
15:40 80.64 80.64 80.64 80.64 0.5K
15:41 80.66 80.66 80.41 80.41 4.5K
15:43 80.57 80.57 80.57 80.57 0.7K
15:44 80.50 80.54 80.50 80.54 0.6K
15:45 80.60 80.60 80.40 80.40 1.2K
15:46 80.42 80.42 80.26 80.36 4.6K
15:47 80.34 80.41 80.31 80.31 1.5K
15:48 80.22 80.22 80.14 80.14 0.8K
15:49 80.22 80.29 80.15 80.29 1.9K
15:50 80.16 80.21 80.16 80.21 1.3K
15:51 80.19 80.19 79.87 79.87 3.3K
15:52 79.98 79.98 79.87 79.89 1.7K
15:53 79.95 79.98 79.95 79.96 8.6K
15:54 80.12 80.12 79.99 80.00 7.0K
15:55 79.91 80.41 79.91 80.41 10.2K
15:56 80.23 80.27 80.15 80.19 11.4K
15:57 80.19 80.19 80.06 80.11 1.5K
15:58 80.09 80.09 79.97 79.97 2.7K
15:59 80.07 80.10 79.55 79.84 98.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음