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
2022-12-30 48.29 48.57 48.29 48.57 0.0M
2022-12-29 49.98 50.07 49.82 50.03 0.0M
2022-12-28 49.52 49.52 48.34 48.34 0.0M
2022-12-27 49.19 50.15 49.19 49.76 0.0M
2022-12-23 48.55 48.55 48.29 48.41 0.0M
2022-12-22 48.51 48.81 48.51 48.81 0.0M
2022-12-21 49.04 49.44 49.04 49.44 0.1M
2022-12-20 48.60 48.60 48.60 48.60 0.0M
2022-12-19 48.80 48.80 48.57 48.63 0.0M
2022-12-16 48.58 48.85 48.58 48.66 0.0M
2022-12-15 48.36 48.76 48.30 48.35 0.0M
2022-12-14 50.60 51.02 50.57 50.74 0.0M
2022-12-13 51.94 51.94 50.66 50.70 0.0M
2022-12-12 49.12 49.87 49.12 49.87 0.0M
2022-12-09 51.15 51.15 50.33 50.33 0.0M
2022-12-08 50.72 50.96 50.72 50.95 0.0M
2022-12-07 49.59 49.96 49.59 49.87 0.0M
2022-12-06 50.40 50.43 50.40 50.42 0.0M
2022-12-05 50.96 50.96 50.43 50.43 0.0M
2022-12-02 51.27 51.80 51.27 51.74 0.0M
2022-12-01 52.02 52.02 51.30 51.39 0.0M
2022-11-30 50.90 51.99 50.80 51.96 0.0M
2022-11-29 49.25 49.25 48.79 48.96 0.0M
2022-11-28 47.40 47.42 46.91 46.91 0.0M
2022-11-25 47.33 47.33 47.27 47.27 0.0M
2022-11-23 47.37 47.75 47.37 47.71 0.0M
2022-11-22 46.63 47.01 46.63 46.95 0.0M
2022-11-21 46.73 46.79 46.58 46.79 0.0M
2022-11-18 48.19 48.19 47.66 48.00 0.0M
2022-11-17 47.00 48.62 46.99 48.62 0.0M
2022-11-16 49.17 49.17 48.42 48.42 0.0M
2022-11-15 50.90 50.90 49.88 50.07 0.0M
2022-11-14 48.11 48.50 47.92 47.92 0.0M
2022-11-11 47.69 48.41 47.69 48.41 0.0M
2022-11-10 45.12 46.01 45.12 46.01 0.0M
2022-11-09 43.79 43.79 42.87 42.87 0.0M
2022-11-08 44.58 44.58 44.58 44.58 0.0M
2022-11-07 44.40 44.40 43.81 43.81 0.0M
2022-11-04 43.78 43.78 43.78 43.78 0.0M
2022-11-03 40.53 40.61 40.39 40.40 0.0M
2022-11-02 41.34 41.34 40.02 40.02 0.0M
2022-11-01 40.71 40.71 40.71 40.71 0.0M
2022-10-31 39.17 39.29 39.16 39.16 0.0M
2022-10-28 38.97 39.55 38.97 39.55 0.0M
2022-10-27 39.99 39.99 39.99 39.99 0.0M
2022-10-26 39.51 41.23 39.51 40.65 0.0M
2022-10-25 39.26 39.39 39.20 39.39 0.0M
2022-10-24 38.50 38.70 38.50 38.70 0.0M
2022-10-21 40.76 41.95 40.76 41.95 0.0M
2022-10-20 40.99 41.00 40.68 40.78 0.0M
2022-10-19 40.23 40.23 40.23 40.23 0.0M
2022-10-18 41.65 41.65 41.65 41.65 0.0M
2022-10-17 41.67 41.67 41.67 41.67 0.0M
2022-10-14 41.18 41.18 39.59 39.59 0.0M
2022-10-13 38.86 41.10 38.86 40.93 0.0M
2022-10-12 40.66 40.67 40.55 40.67 0.0M
2022-10-11 41.15 41.15 40.58 40.59 0.0M
2022-10-10 42.37 42.37 41.57 41.93 0.0M
2022-10-07 43.52 43.52 43.09 43.09 0.0M
2022-10-06 45.23 45.35 44.96 44.96 0.0M
2022-10-05 45.24 45.57 44.99 45.57 0.0M
2022-10-04 45.23 45.49 45.23 45.49 0.0M
2022-10-03 42.65 43.00 42.61 42.75 0.0M
2022-09-30 41.39 41.39 41.39 41.39 0.0M
2022-09-29 41.83 41.83 41.83 41.83 0.0M
2022-09-28 42.71 43.88 42.71 43.81 0.0M
2022-09-27 43.66 43.66 43.04 43.04 0.0M
2022-09-26 43.46 43.46 43.30 43.30 0.0M
2022-09-23 44.30 44.42 44.02 44.24 0.0M
2022-09-22 46.72 46.72 46.65 46.65 0.0M
2022-09-21 48.09 48.09 47.16 47.16 0.0M
2022-09-20 48.70 48.70 48.70 48.70 0.0M
2022-09-19 49.20 49.20 49.20 49.20 0.0M
2022-09-16 49.08 49.08 48.42 48.86 0.0M
2022-09-15 49.90 49.90 49.90 49.90 0.0M
2022-09-14 51.00 51.00 50.95 50.95 0.0M
2022-09-13 51.37 51.37 50.46 50.46 0.0M
2022-09-12 53.63 53.76 53.63 53.71 0.0M
2022-09-09 52.28 52.28 52.22 52.22 0.0M
2022-09-08 50.73 50.73 50.73 50.73 0.0M
2022-09-07 50.60 51.22 50.60 51.22 0.0M
2022-09-06 51.20 51.20 50.44 50.44 0.0M
2022-09-02 52.80 52.80 51.44 51.54 0.0M
2022-09-01 52.42 52.57 52.07 52.57 0.0M
2022-08-31 54.15 54.15 53.52 53.52 0.0M
2022-08-30 54.77 54.77 52.82 53.12 0.0M
2022-08-29 54.67 54.67 54.49 54.49 0.0M
2022-08-26 57.21 57.21 55.16 55.16 0.0M
2022-08-25 56.80 56.80 56.80 56.80 0.0M
2022-08-24 54.61 54.61 54.61 54.61 0.0M
2022-08-23 54.95 54.95 54.48 54.50 0.0M
2022-08-22 54.25 54.26 54.00 54.04 0.0M
2022-08-19 55.06 55.06 54.86 54.95 0.0M
2022-08-18 56.88 56.88 56.25 56.43 0.0M
2022-08-17 57.19 57.34 56.94 57.20 0.0M
2022-08-16 57.59 57.78 57.58 57.72 0.0M
2022-08-15 57.82 57.94 57.63 57.63 0.0M
2022-08-12 57.75 58.23 57.75 58.23 0.0M
2022-08-11 57.70 57.70 57.08 57.08 0.0M
2022-08-10 56.50 56.62 56.50 56.62 0.0M
2022-08-09 55.21 55.22 55.21 55.22 0.0M
2022-08-08 55.65 56.19 55.55 55.68 0.0M
2022-08-05 55.28 55.47 55.25 55.47 0.0M
2022-08-04 55.51 55.58 55.48 55.52 0.0M
2022-08-03 54.42 54.88 54.42 54.83 0.0M
2022-08-02 54.21 54.21 53.95 53.95 0.0M
2022-08-01 54.81 54.81 54.21 54.43 0.0M
2022-07-29 54.53 55.25 54.53 55.25 0.0M
2022-07-28 55.26 55.99 55.23 55.93 0.0M
2022-07-27 54.26 55.49 54.26 55.49 0.0M
2022-07-26 53.35 53.49 53.35 53.49 0.0M
2022-07-25 54.32 54.32 54.32 54.32 0.0M
2022-07-22 54.75 54.91 53.59 53.91 0.0M
2022-07-21 54.19 55.07 54.19 55.07 0.0M
2022-07-20 53.90 54.00 53.81 53.83 0.0M
2022-07-19 53.65 54.28 53.65 54.28 0.0M
2022-07-18 53.99 54.00 52.65 52.65 0.0M
2022-07-15 51.42 51.89 51.42 51.89 0.0M
2022-07-14 51.05 51.40 51.05 51.40 0.0M
2022-07-13 52.38 52.61 52.35 52.35 0.0M
2022-07-12 52.46 52.48 52.46 52.48 0.0M
2022-07-11 52.75 53.13 52.75 52.87 0.0M
2022-07-08 55.90 55.92 55.86 55.92 0.0M
2022-07-07 56.20 56.38 56.02 56.02 0.0M
2022-07-06 53.23 53.75 53.08 53.75 0.0M
2022-07-05 53.00 54.37 52.95 54.37 0.0M
2022-07-01 54.62 55.23 54.39 55.23 0.0M
2022-06-30 54.60 56.23 54.60 55.65 0.0M
2022-06-29 56.79 56.79 56.56 56.64 0.0M
2022-06-28 57.91 57.91 57.13 57.13 0.0M
2022-06-27 57.70 57.70 57.70 57.70 0.0M
2022-06-24 56.27 57.58 56.24 57.58 0.0M
2022-06-23 55.00 55.09 54.64 55.09 0.0M
2022-06-22 55.22 55.45 54.68 54.75 0.1M
2022-06-21 56.64 56.88 56.64 56.85 0.0M
2022-06-17 54.91 55.44 54.91 55.10 0.0M
2022-06-16 54.93 54.93 54.19 54.62 0.0M
2022-06-15 57.17 58.45 57.17 58.37 0.0M
2022-06-14 56.41 56.91 56.41 56.68 0.0M
2022-06-13 56.95 56.95 54.93 55.29 0.1M
2022-06-10 60.59 60.59 59.47 59.53 0.0M
2022-06-09 62.50 62.87 60.87 60.87 0.0M
2022-06-08 63.70 63.83 63.52 63.80 0.0M
2022-06-07 62.50 63.18 62.50 63.12 0.0M
2022-06-06 64.07 64.07 62.65 62.71 0.0M
2022-06-03 62.18 62.18 61.96 61.96 0.0M
2022-06-02 62.51 64.10 62.51 64.10 0.0M
2022-06-01 62.13 62.14 61.56 62.08 0.0M
2022-05-31 63.78 63.78 62.98 62.98 0.0M
2022-05-27 60.57 61.10 60.57 61.10 0.0M
2022-05-26 59.41 59.97 59.41 59.80 0.0M
2022-05-25 57.33 57.98 57.31 57.98 0.0M
2022-05-24 57.32 57.36 56.94 57.31 0.0M
2022-05-23 59.10 59.61 58.90 59.47 0.0M
2022-05-20 58.14 58.58 58.14 58.58 0.0M
2022-05-19 57.77 58.52 57.77 58.20 0.0M
2022-05-18 57.16 57.16 56.24 56.30 0.0M
2022-05-17 59.38 59.38 58.87 59.14 0.0M
2022-05-16 56.46 56.46 56.24 56.35 0.0M
2022-05-13 56.53 56.78 56.53 56.78 0.0M
2022-05-12 54.16 54.16 53.00 53.90 0.0M
2022-05-11 56.13 56.63 54.60 54.68 0.0M
2022-05-10 54.89 55.41 54.86 55.40 0.0M
2022-05-09 56.05 56.17 54.80 55.02 0.0M
2022-05-06 58.23 58.71 57.98 58.30 0.0M
2022-05-05 61.09 61.09 59.50 59.86 0.0M
2022-05-04 61.88 64.81 61.74 64.66 0.0M
2022-05-03 63.00 63.40 62.80 63.34 0.0M
2022-05-02 61.83 62.54 61.36 62.45 0.0M
2022-04-29 64.05 64.05 62.21 62.21 0.0M
2022-04-28 60.93 62.18 60.93 62.18 0.0M
2022-04-27 60.92 60.92 60.00 60.47 0.0M
2022-04-26 59.84 59.94 59.24 59.24 0.0M
2022-04-25 60.71 61.85 60.61 61.85 0.0M
2022-04-22 64.06 64.39 62.79 62.79 0.0M
2022-04-21 63.81 63.81 63.80 63.80 0.0M
2022-04-20 67.31 67.31 66.36 66.44 0.0M
2022-04-19 66.65 67.17 66.65 67.17 0.0M
2022-04-18 67.64 67.93 67.64 67.93 0.0M
2022-04-14 69.38 69.38 68.36 68.36 0.0M
2022-04-13 70.21 70.21 70.21 70.21 0.0M
2022-04-12 68.96 68.96 68.35 68.56 0.0M
2022-04-11 69.25 69.33 68.88 68.98 0.0M
2022-04-08 70.62 70.94 70.54 70.56 0.0M
2022-04-07 70.45 70.79 70.45 70.59 0.0M
2022-04-06 72.07 72.07 71.54 71.77 0.0M
2022-04-05 73.70 73.75 73.44 73.44 0.0M
2022-04-04 75.85 76.49 75.85 76.26 0.0M
2022-04-01 73.85 74.34 73.32 73.65 0.0M
2022-03-31 72.00 72.00 71.45 71.52 0.0M
2022-03-30 73.72 74.61 73.50 73.50 0.0M
2022-03-29 73.98 74.07 73.37 73.98 0.0M
2022-03-28 71.55 71.64 71.49 71.56 0.0M
2022-03-25 71.02 71.04 71.02 71.04 0.0M
2022-03-24 71.48 72.37 71.18 72.20 0.0M
2022-03-23 71.67 71.67 71.67 71.67 0.0M
2022-03-22 72.43 72.43 72.43 72.43 0.0M
2022-03-21 69.39 69.97 69.39 69.97 0.0M
2022-03-18 71.05 72.50 71.05 72.32 0.0M
2022-03-17 69.94 70.22 69.94 70.17 0.0M
2022-03-16 67.26 71.07 67.26 71.07 0.0M
2022-03-15 59.31 61.10 59.31 61.10 0.0M
2022-03-14 62.03 63.10 60.63 60.96 0.0M
2022-03-11 65.67 65.67 64.07 64.07 0.0M
2022-03-10 66.24 67.00 66.11 66.91 0.0M
2022-03-09 69.17 69.37 69.08 69.36 0.0M
2022-03-08 65.85 66.55 65.07 65.79 0.1M
2022-03-07 68.08 68.08 65.21 65.36 0.0M
2022-03-04 70.55 70.71 69.78 70.45 0.0M
2022-03-03 74.85 74.85 73.36 73.73 0.0M
2022-03-02 75.35 75.67 74.09 75.67 0.0M
2022-03-01 77.25 77.30 74.99 75.36 0.0M
2022-02-28 75.85 77.65 75.81 77.65 0.0M
2022-02-25 77.39 79.25 77.39 79.25 0.0M
2022-02-24 72.09 76.56 72.02 76.56 0.0M
2022-02-23 82.70 82.70 79.84 79.84 0.0M
2022-02-22 81.78 82.54 81.01 81.71 0.0M
2022-02-18 84.10 84.32 84.09 84.32 0.0M
2022-02-17 86.71 86.71 86.00 86.00 0.0M
2022-02-16 88.09 88.09 88.09 88.09 0.0M
2022-02-15 85.97 86.82 85.60 86.82 0.0M
2022-02-14 83.78 83.78 82.37 83.34 0.0M
2022-02-11 87.34 87.34 84.61 84.61 0.0M
2022-02-10 86.82 87.44 86.82 87.17 0.0M
2022-02-09 88.15 88.15 88.14 88.14 0.0M
2022-02-08 85.20 85.49 85.20 85.49 0.0M
2022-02-07 84.04 84.27 83.85 83.97 0.0M
2022-02-04 84.18 84.35 83.37 84.34 0.0M
2022-02-03 83.68 84.20 83.68 83.86 0.0M
2022-02-02 85.77 85.77 85.77 85.77 0.0M
2022-02-01 84.88 85.76 84.63 85.76 0.0M
2022-01-31 82.63 85.01 82.63 85.01 0.0M
2022-01-28 78.40 79.80 77.73 79.80 0.0M
2022-01-27 80.71 80.79 78.99 79.16 0.0M
2022-01-26 82.68 83.30 81.07 81.07 0.0M
2022-01-25 82.18 83.44 82.14 82.93 0.0M
2022-01-24 82.82 83.09 80.98 83.09 0.0M
2022-01-21 87.77 87.77 85.64 85.64 0.0M
2022-01-20 90.84 90.84 88.16 88.16 0.0M
2022-01-19 87.73 87.93 87.20 87.20 0.0M
2022-01-18 86.65 87.33 86.44 86.44 0.0M
2022-01-14 89.54 89.65 89.17 89.65 0.0M
2022-01-13 90.58 90.58 89.70 89.70 0.0M
2022-01-12 91.51 92.38 91.51 92.38 0.0M
2022-01-11 88.53 89.33 88.53 89.33 0.0M
2022-01-10 84.96 85.47 84.32 85.47 0.0M
2022-01-07 84.73 85.46 84.73 85.46 0.0M
2022-01-06 84.32 84.34 83.85 83.85 0.0M
2022-01-05 85.24 85.61 83.23 83.23 0.0M
2022-01-04 85.89 85.97 85.89 85.97 0.0M
2022-01-03 86.06 86.63 86.06 86.47 0.0M