ProShares Ultra MSCI Emerging Markets (EET)

EET
🏛️ 미국 →
74.70
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
2021-12-31 86.08 86.65 85.31 85.31 0.0M
2021-12-30 84.95 86.48 84.95 86.07 0.0M
2021-12-29 84.13 84.23 83.92 84.22 0.0M
2021-12-28 85.65 85.65 85.03 85.03 0.0M
2021-12-27 84.79 85.75 84.79 85.65 0.0M
2021-12-23 84.07 85.07 84.07 84.89 0.0M
2021-12-22 83.00 84.00 83.00 83.97 0.0M
2021-12-21 81.52 83.15 81.52 83.04 0.0M
2021-12-20 79.86 80.41 79.64 80.41 0.0M
2021-12-17 82.96 83.21 82.14 82.97 0.0M
2021-12-16 84.81 85.28 83.83 83.83 0.0M
2021-12-15 81.77 83.53 81.77 83.53 0.0M
2021-12-14 83.55 84.04 83.55 84.04 0.0M
2021-12-13 85.99 85.99 84.40 84.41 0.0M
2021-12-10 87.25 87.43 87.25 87.28 0.0M
2021-12-09 87.81 87.90 86.97 87.10 0.0M
2021-12-08 87.39 88.30 87.39 87.95 0.0M
2021-12-07 87.00 87.12 86.91 87.12 0.0M
2021-12-06 83.09 84.56 82.70 84.55 0.0M
2021-12-03 85.45 85.45 83.00 83.37 0.0M
2021-12-02 86.51 86.73 85.53 85.76 0.0M
2021-12-01 85.52 86.71 83.77 83.77 0.0M
2021-11-30 83.36 83.76 81.75 83.12 0.0M
2021-11-29 84.42 84.42 83.12 83.43 0.0M
2021-11-26 83.95 83.95 82.75 82.96 0.0M
2021-11-24 87.79 88.52 87.79 88.52 0.0M
2021-11-23 89.12 89.12 88.40 88.87 0.0M
2021-11-22 90.29 90.29 89.04 89.09 0.0M
2021-11-19 90.87 91.04 90.43 90.43 0.0M
2021-11-18 90.77 91.05 90.70 90.70 0.0M
2021-11-17 94.10 94.10 92.93 92.93 0.0M
2021-11-16 93.80 94.09 93.72 93.93 0.0M
2021-11-15 94.74 94.84 93.71 93.71 0.0M
2021-11-12 94.19 94.34 94.18 94.34 0.0M
2021-11-11 93.36 94.23 93.36 93.86 0.0M
2021-11-10 92.14 92.14 90.81 90.85 0.0M
2021-11-09 91.49 91.65 91.31 91.55 0.0M
2021-11-08 91.71 92.35 91.71 92.24 0.0M
2021-11-05 91.29 91.29 90.10 90.59 0.0M
2021-11-04 90.92 90.92 90.55 90.70 0.0M
2021-11-03 89.73 91.27 89.73 91.27 0.0M
2021-11-02 90.57 90.57 90.22 90.22 0.0M
2021-11-01 91.55 91.90 91.55 91.90 0.0M
2021-10-29 90.33 90.40 89.92 90.40 0.0M
2021-10-28 92.63 93.17 92.63 93.17 0.0M
2021-10-27 93.32 93.32 92.98 92.98 0.0M
2021-10-26 95.89 96.14 94.62 94.62 0.0M
2021-10-25 95.48 95.87 95.47 95.61 0.0M
2021-10-22 95.12 95.77 94.00 94.58 0.0M
2021-10-21 94.84 95.20 94.84 95.06 0.0M
2021-10-20 96.42 96.67 96.35 96.36 0.0M
2021-10-19 96.00 96.35 96.00 96.35 0.0M
2021-10-18 94.27 94.27 93.90 93.90 0.0M
2021-10-15 93.29 94.47 93.29 94.29 0.0M
2021-10-14 92.52 92.52 91.90 92.12 0.0M
2021-10-13 90.60 91.71 90.55 91.56 0.0M
2021-10-12 89.95 89.95 89.06 89.06 0.0M
2021-10-11 91.31 91.75 90.00 90.00 0.0M
2021-10-08 90.04 90.60 90.04 90.40 0.0M
2021-10-07 90.00 90.53 89.76 89.78 0.0M
2021-10-06 87.00 87.00 84.69 86.53 0.1M
2021-10-05 86.57 87.79 86.57 87.30 0.0M
2021-10-04 85.49 86.19 85.07 85.96 0.0M
2021-10-01 87.62 88.76 87.61 88.67 0.0M
2021-09-30 89.36 90.00 88.68 88.72 0.0M
2021-09-29 88.83 88.83 87.42 87.42 0.0M
2021-09-28 90.52 90.52 88.83 89.04 0.0M
2021-09-27 91.41 91.55 91.41 91.55 0.0M
2021-09-24 90.49 90.68 90.27 90.34 0.0M
2021-09-23 91.98 92.51 91.98 92.51 0.0M
2021-09-22 90.40 91.48 90.40 91.15 0.0M
2021-09-21 88.90 89.15 88.24 88.94 0.0M
2021-09-20 88.16 88.69 86.13 87.64 0.0M
2021-09-17 92.72 92.90 92.71 92.71 0.0M
2021-09-16 92.92 93.27 92.27 93.20 0.0M
2021-09-15 94.28 95.48 94.28 95.48 0.0M
2021-09-14 96.58 96.58 95.16 95.60 0.0M
2021-09-13 97.02 97.47 96.97 97.19 0.0M
2021-09-10 97.20 97.62 96.69 96.69 0.0M
2021-09-09 97.05 97.05 96.54 96.86 0.0M
2021-09-08 98.42 98.42 97.01 97.30 0.0M
2021-09-07 100.21 100.62 100.16 100.16 0.0M
2021-09-03 98.34 99.26 98.34 99.06 0.0M
2021-09-02 98.44 98.97 97.84 97.84 0.0M
2021-09-01 97.55 99.41 97.55 99.03 0.0M
2021-08-31 96.56 96.59 96.41 96.47 0.0M
2021-08-30 93.13 94.02 93.13 93.83 0.0M
2021-08-27 91.99 93.44 91.99 93.38 0.0M
2021-08-26 91.77 91.77 91.20 91.20 0.0M
2021-08-25 92.21 93.09 92.21 93.09 0.0M
2021-08-24 91.38 92.86 91.38 92.78 0.0M
2021-08-23 87.68 89.02 87.50 88.83 0.0M
2021-08-20 84.80 86.35 84.77 86.23 0.0M
2021-08-19 85.95 86.77 85.81 86.35 0.0M
2021-08-18 90.30 90.77 89.38 89.38 0.0M
2021-08-17 89.23 89.66 88.35 89.05 0.0M
2021-08-16 92.37 92.57 91.82 92.57 0.0M
2021-08-13 93.83 94.08 93.19 94.08 0.0M
2021-08-12 94.84 94.84 94.00 94.52 0.0M
2021-08-11 96.87 96.87 95.67 96.40 0.0M
2021-08-10 96.30 96.31 95.57 95.87 0.0M
2021-08-09 95.63 96.15 94.82 95.60 0.0M
2021-08-06 95.72 95.72 94.32 94.83 0.1M
2021-08-05 96.74 96.74 96.63 96.63 0.0M
2021-08-04 97.58 97.58 96.57 97.03 0.1M
2021-08-03 94.53 95.95 94.15 95.95 0.0M
2021-08-02 95.25 95.97 95.06 95.09 0.0M
2021-07-30 93.35 94.55 93.35 93.78 0.0M
2021-07-29 96.01 96.01 95.23 95.60 0.0M
2021-07-28 91.80 94.62 91.80 94.62 0.0M
2021-07-27 89.68 89.97 87.00 89.70 0.1M
2021-07-26 93.17 94.28 92.87 93.60 0.0M
2021-07-23 97.79 97.79 96.27 97.32 0.0M
2021-07-22 100.04 100.33 99.77 100.31 0.0M
2021-07-21 98.40 99.90 98.40 99.90 0.0M
2021-07-20 97.96 98.94 97.96 98.74 0.0M
2021-07-19 98.04 98.04 97.05 97.71 0.0M
2021-07-16 103.11 103.11 101.13 101.35 0.0M
2021-07-15 103.70 103.70 102.92 103.05 0.0M
2021-07-14 102.89 102.98 102.67 102.67 0.0M
2021-07-13 101.81 102.51 101.75 101.75 0.0M
2021-07-12 100.89 101.50 100.89 101.50 0.0M
2021-07-09 99.91 101.29 99.88 101.29 0.0M
2021-07-08 98.08 98.68 97.25 98.17 0.0M
2021-07-07 103.39 103.39 101.89 102.28 0.0M
2021-07-06 103.81 103.81 101.56 102.44 0.0M
2021-07-02 105.75 105.96 104.98 105.96 0.0M
2021-07-01 107.85 107.85 105.55 106.26 0.0M
2021-06-30 107.66 107.87 107.36 107.77 0.0M
2021-06-29 107.42 108.96 107.42 108.96 0.0M
2021-06-28 109.13 109.15 108.79 109.05 0.0M
2021-06-25 109.20 109.20 108.39 108.95 0.0M
2021-06-24 106.45 107.34 106.45 107.34 0.0M
2021-06-23 105.53 106.42 105.28 105.28 0.0M
2021-06-22 103.43 104.12 103.04 104.12 0.0M
2021-06-21 103.84 105.05 102.96 105.05 0.0M
2021-06-18 104.60 104.91 103.82 104.15 0.0M
2021-06-17 106.02 106.22 105.34 105.63 0.0M
2021-06-16 107.03 107.29 104.15 104.49 0.0M
2021-06-15 108.52 108.52 107.19 107.20 0.0M
2021-06-14 108.54 109.54 108.50 108.88 0.0M
2021-06-11 108.78 108.78 108.01 108.17 0.0M
2021-06-10 107.90 109.16 107.68 108.98 0.0M
2021-06-09 107.81 107.81 107.18 107.19 0.0M
2021-06-08 108.40 108.40 107.44 108.13 0.0M
2021-06-07 109.11 109.11 108.28 108.99 0.0M
2021-06-04 109.72 110.30 109.72 110.18 0.0M
2021-06-03 108.59 108.65 107.94 108.04 0.0M
2021-06-02 110.22 110.50 110.05 110.50 0.0M
2021-06-01 110.67 110.67 109.88 110.31 0.0M
2021-05-28 104.89 106.30 104.89 105.96 0.0M
2021-05-27 104.57 105.00 104.19 104.72 0.0M
2021-05-26 103.83 104.78 103.83 104.49 0.0M
2021-05-25 103.32 103.82 102.90 103.04 0.0M
2021-05-24 100.06 101.38 100.06 101.05 0.0M
2021-05-21 100.40 100.40 99.16 99.28 0.0M
2021-05-20 101.01 101.81 101.01 101.81 0.0M
2021-05-19 99.24 101.29 99.24 100.79 0.0M
2021-05-18 101.58 102.10 101.33 101.33 0.0M
2021-05-17 97.62 98.66 97.28 98.66 0.0M
2021-05-14 97.51 99.11 97.40 98.68 0.0M
2021-05-13 95.87 97.03 94.54 95.38 0.0M
2021-05-12 97.98 98.51 95.32 95.40 0.0M
2021-05-11 97.94 100.94 97.61 100.94 0.0M
2021-05-10 104.61 104.61 101.59 101.59 0.0M
2021-05-07 105.00 106.03 105.00 105.63 0.0M
2021-05-06 102.33 103.50 102.16 103.50 0.0M
2021-05-05 101.50 101.96 101.38 101.38 0.0M
2021-05-04 101.04 101.04 99.10 100.53 0.0M
2021-05-03 102.65 103.68 102.38 102.61 0.0M
2021-04-30 103.75 104.79 102.46 102.76 0.0M
2021-04-29 107.82 107.82 105.10 106.42 0.0M
2021-04-28 106.72 107.82 105.82 106.93 0.0M
2021-04-27 105.40 106.00 105.33 105.57 0.1M
2021-04-26 105.39 105.50 104.61 105.48 0.0M
2021-04-23 104.28 105.53 104.28 105.17 0.0M
2021-04-22 103.09 103.47 102.31 102.34 0.0M
2021-04-21 102.24 103.08 102.24 103.04 0.0M
2021-04-20 103.55 103.56 101.54 101.81 0.0M
2021-04-19 103.70 104.06 103.15 103.43 0.0M
2021-04-16 104.18 104.57 103.33 104.15 0.0M
2021-04-15 103.71 103.90 103.03 103.68 0.0M
2021-04-14 102.50 102.97 101.81 102.44 0.0M
2021-04-13 100.03 101.32 99.99 100.98 0.0M
2021-04-12 99.94 100.07 99.44 99.94 0.0M
2021-04-09 101.31 101.31 100.76 101.22 0.0M
2021-04-08 103.44 104.07 103.19 103.19 0.0M
2021-04-07 101.72 102.24 100.87 101.28 0.0M
2021-04-06 103.16 105.17 103.16 104.64 0.0M
2021-04-05 103.64 103.91 103.00 103.31 0.0M
2021-04-01 103.65 103.67 102.59 102.69 0.2M
2021-03-31 99.35 100.96 99.35 100.91 0.0M
2021-03-30 98.70 99.84 98.51 99.25 0.0M
2021-03-29 98.40 99.63 98.03 98.93 0.0M
2021-03-26 97.00 100.31 96.75 100.31 0.0M
2021-03-25 93.90 95.79 93.90 95.47 0.0M
2021-03-24 97.74 97.81 94.59 94.59 0.0M
2021-03-23 100.11 100.62 98.94 99.09 0.0M
2021-03-22 102.17 103.52 101.73 103.00 0.1M
2021-03-19 101.30 103.35 100.93 103.35 0.0M
2021-03-18 102.90 103.60 101.11 101.11 0.0M
2021-03-17 101.93 105.44 101.76 104.74 0.0M
2021-03-16 104.47 105.21 104.00 104.70 0.0M
2021-03-15 102.31 103.73 102.31 103.62 0.0M
2021-03-12 103.01 103.22 101.97 103.02 0.0M
2021-03-11 105.36 107.20 104.92 107.20 0.0M
2021-03-10 102.64 102.64 100.00 101.02 0.0M
2021-03-09 100.04 102.80 100.04 101.93 0.0M
2021-03-08 99.13 99.76 96.08 97.24 0.0M
2021-03-05 103.50 103.99 99.36 102.93 0.0M
2021-03-04 105.15 105.80 99.88 100.81 0.0M
2021-03-03 107.54 107.69 105.35 105.89 0.0M
2021-03-02 107.25 107.38 105.69 106.35 0.0M
2021-03-01 106.66 109.01 106.66 108.67 0.0M
2021-02-26 104.40 104.40 101.27 102.84 0.0M
2021-02-25 110.88 111.11 105.50 105.54 0.0M
2021-02-24 108.67 110.65 107.16 110.65 0.0M
2021-02-23 109.74 112.53 107.15 112.10 0.0M
2021-02-22 111.90 113.15 110.88 110.88 0.1M
2021-02-19 117.88 119.32 117.19 118.15 0.1M
2021-02-18 116.07 116.61 114.19 116.34 0.0M
2021-02-17 119.54 120.18 118.22 119.79 0.0M
2021-02-16 120.82 121.06 119.52 119.75 0.0M
2021-02-12 118.12 119.77 118.05 119.19 0.0M
2021-02-11 118.72 120.02 118.43 119.02 0.0M
2021-02-10 117.60 118.00 115.51 116.51 0.0M
2021-02-09 113.47 116.00 113.47 115.65 0.0M
2021-02-08 112.46 113.62 112.42 113.35 0.0M
2021-02-05 112.22 113.25 111.40 112.86 0.1M
2021-02-04 110.92 110.92 108.95 110.89 0.0M
2021-02-03 111.44 111.75 110.42 111.27 0.0M
2021-02-02 110.18 110.52 109.22 110.09 0.0M
2021-02-01 105.68 107.39 104.94 107.19 0.0M
2021-01-29 103.37 104.55 100.10 101.64 0.1M
2021-01-28 104.74 107.72 104.65 106.97 0.0M
2021-01-27 106.86 107.79 105.35 105.58 0.0M
2021-01-26 111.74 111.74 110.65 111.37 0.0M
2021-01-25 114.42 114.42 111.45 113.28 0.0M
2021-01-22 110.53 111.88 110.18 111.82 0.0M
2021-01-21 114.16 114.77 112.72 113.98 0.0M
2021-01-20 112.99 113.60 112.32 113.60 0.0M
2021-01-19 110.19 110.19 109.03 109.60 0.1M
2021-01-15 106.95 107.03 105.62 105.88 0.0M
2021-01-14 109.06 110.40 108.76 108.77 0.0M
2021-01-13 107.14 107.65 106.00 107.13 0.0M
2021-01-12 105.62 106.72 105.62 106.62 0.0M
2021-01-11 104.73 105.34 104.47 104.75 0.0M
2021-01-08 105.35 107.66 104.79 107.27 0.0M
2021-01-07 101.43 101.92 100.40 101.92 0.0M
2021-01-06 100.23 102.34 99.64 99.74 0.0M
2021-01-05 99.00 101.97 99.00 101.69 0.1M
2021-01-04 99.25 99.96 97.00 97.11 0.0M