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
2023-12-29 50.97 51.25 50.76 50.86 0.0M
2023-12-28 50.81 51.28 50.81 50.85 0.0M
2023-12-27 49.95 50.04 49.90 50.04 0.0M
2023-12-26 49.47 49.60 49.31 49.53 0.0M
2023-12-22 48.67 48.77 48.64 48.74 0.0M
2023-12-21 48.71 49.31 48.63 49.30 0.0M
2023-12-20 48.59 48.61 47.51 47.51 0.0M
2023-12-19 49.72 49.80 49.63 49.63 0.0M
2023-12-18 48.72 48.86 48.56 48.86 0.0M
2023-12-15 49.32 49.47 48.91 48.91 0.0M
2023-12-14 48.61 49.56 48.61 49.54 0.0M
2023-12-13 46.64 48.02 46.41 48.02 0.0M
2023-12-12 47.09 47.16 47.09 47.16 0.0M
2023-12-11 46.96 47.15 46.96 47.12 0.0M
2023-12-08 46.68 46.71 46.43 46.71 0.0M
2023-12-07 47.03 47.03 47.03 47.03 0.0M
2023-12-06 47.29 47.29 46.62 46.62 0.0M
2023-12-05 46.44 46.75 46.39 46.75 0.0M
2023-12-04 47.67 47.81 47.20 47.24 0.0M
2023-12-01 47.69 48.48 47.62 48.44 0.0M
2023-11-30 47.70 48.15 47.70 48.13 0.0M
2023-11-29 47.87 47.87 47.87 47.87 0.0M
2023-11-28 48.35 48.53 48.33 48.49 0.0M
2023-11-27 47.69 47.69 47.69 47.69 0.0M
2023-11-24 47.68 48.02 47.68 48.02 0.0M
2023-11-22 47.85 47.98 47.85 47.98 0.0M
2023-11-21 48.84 48.84 48.18 48.22 0.0M
2023-11-20 48.64 49.02 48.64 48.88 0.0M
2023-11-17 47.60 47.68 47.60 47.68 0.0M
2023-11-16 47.41 47.61 47.41 47.61 0.0M
2023-11-15 48.65 49.01 48.59 48.60 0.0M
2023-11-14 46.73 47.80 46.73 47.76 0.0M
2023-11-13 45.03 45.51 45.03 45.38 0.0M
2023-11-10 44.82 45.35 44.64 45.35 0.0M
2023-11-09 45.59 45.60 44.77 44.77 0.0M
2023-11-08 45.67 45.67 45.67 45.67 0.0M
2023-11-07 46.26 46.26 46.26 46.26 0.0M
2023-11-06 46.92 46.92 46.53 46.53 0.0M
2023-11-03 45.67 45.88 45.67 45.79 0.0M
2023-11-02 43.66 43.99 43.66 43.99 0.0M
2023-11-01 42.14 42.53 42.11 42.53 0.0M
2023-10-31 41.74 41.77 41.74 41.77 0.0M
2023-10-30 42.59 42.72 41.96 42.24 0.0M
2023-10-27 41.35 41.37 41.35 41.37 0.0M
2023-10-26 41.50 41.50 41.45 41.46 0.0M
2023-10-25 41.95 41.95 41.95 41.95 0.0M
2023-10-24 42.22 43.14 42.22 43.11 0.0M
2023-10-23 42.24 42.24 41.98 41.98 0.0M
2023-10-20 42.64 42.64 42.06 42.08 0.0M
2023-10-19 43.44 43.44 43.12 43.19 0.0M
2023-10-18 43.57 43.69 43.57 43.69 0.0M
2023-10-17 45.29 45.29 45.08 45.08 0.0M
2023-10-16 44.61 45.40 44.61 45.33 0.0M
2023-10-13 44.95 44.95 44.66 44.66 0.0M
2023-10-12 45.36 45.36 45.07 45.07 0.0M
2023-10-11 46.14 46.14 46.03 46.04 0.0M
2023-10-10 44.80 45.55 44.80 45.55 0.0M
2023-10-09 43.58 44.25 43.46 44.25 0.0M
2023-10-06 43.41 44.80 43.41 44.70 0.0M
2023-10-05 43.14 43.46 42.86 43.42 0.0M
2023-10-04 43.21 43.21 43.15 43.15 0.0M
2023-10-03 43.79 43.97 43.43 43.43 0.0M
2023-10-02 44.81 44.81 44.55 44.63 0.0M
2023-09-29 45.89 45.89 45.00 45.00 0.0M
2023-09-28 44.41 45.05 44.38 44.94 0.0M
2023-09-27 44.84 44.84 44.39 44.75 0.0M
2023-09-26 45.09 45.09 44.67 44.67 0.0M
2023-09-25 45.93 45.93 45.93 45.93 0.0M
2023-09-22 46.66 46.80 46.40 46.40 0.0M
2023-09-21 45.45 45.64 45.37 45.37 0.0M
2023-09-20 47.87 47.87 47.04 47.04 0.0M
2023-09-19 47.87 47.93 47.70 47.77 0.0M
2023-09-18 48.04 48.26 48.04 48.26 0.0M
2023-09-15 48.39 48.39 48.39 48.39 0.0M
2023-09-14 48.85 48.87 48.82 48.82 0.0M
2023-09-13 48.23 48.23 48.23 48.23 0.0M
2023-09-12 48.34 48.40 48.34 48.40 0.0M
2023-09-11 48.41 48.63 48.41 48.63 0.0M
2023-09-08 47.63 47.63 47.45 47.48 0.0M
2023-09-07 47.48 47.48 47.35 47.38 0.0M
2023-09-06 48.84 48.98 48.41 48.45 0.0M
2023-09-05 49.27 49.27 49.05 49.05 0.0M
2023-09-01 49.95 50.18 49.85 49.85 0.0M
2023-08-31 49.09 49.09 48.54 48.63 0.0M
2023-08-30 49.90 49.99 49.87 49.93 0.0M
2023-08-29 49.21 50.38 49.21 50.33 0.0M
2023-08-28 49.11 49.11 49.11 49.11 0.0M
2023-08-25 48.15 48.15 48.15 48.15 0.0M
2023-08-24 48.83 48.83 48.07 48.11 0.0M
2023-08-23 47.76 48.56 47.76 48.46 0.0M
2023-08-22 47.36 47.36 46.99 47.11 0.0M
2023-08-21 46.79 47.23 46.64 47.18 0.0M
2023-08-18 46.60 47.06 46.60 47.03 0.0M
2023-08-17 48.13 48.16 47.70 47.70 0.0M
2023-08-16 48.00 48.11 47.51 47.52 0.0M
2023-08-15 48.84 48.84 48.21 48.34 0.0M
2023-08-14 48.96 49.58 48.96 49.58 0.0M
2023-08-11 50.01 50.01 49.94 49.95 0.0M
2023-08-10 51.93 51.93 51.50 51.51 0.0M
2023-08-09 51.38 51.38 51.38 51.38 0.0M
2023-08-08 50.66 51.17 50.47 51.10 0.0M
2023-08-07 52.19 52.44 52.19 52.42 0.0M
2023-08-04 53.14 53.54 52.59 52.66 0.0M
2023-08-03 52.74 52.74 52.74 52.74 0.0M
2023-08-02 52.95 52.99 52.24 52.34 0.0M
2023-08-01 55.29 55.50 54.93 55.01 0.0M
2023-07-31 56.00 56.54 56.00 56.48 0.0M
2023-07-28 56.32 56.36 56.23 56.36 0.0M
2023-07-27 54.83 54.83 53.77 53.77 0.0M
2023-07-26 54.98 55.53 54.90 55.15 0.0M
2023-07-25 54.88 54.88 54.58 54.58 0.0M
2023-07-24 53.83 53.83 53.62 53.69 0.0M
2023-07-21 52.30 52.51 52.17 52.32 0.0M
2023-07-20 52.36 52.44 52.36 52.44 0.0M
2023-07-19 53.74 53.79 53.27 53.27 0.0M
2023-07-18 53.48 53.56 53.44 53.51 0.0M
2023-07-17 53.86 54.25 53.86 54.24 0.0M
2023-07-14 54.51 54.51 54.16 54.16 0.0M
2023-07-13 54.00 54.85 54.00 54.84 0.0M
2023-07-12 52.75 53.47 52.75 53.47 0.0M
2023-07-11 50.92 51.15 50.85 51.15 0.0M
2023-07-10 50.10 50.12 50.10 50.11 0.0M
2023-07-07 49.73 50.11 49.66 50.11 0.0M
2023-07-06 49.59 49.59 48.83 48.91 0.0M
2023-07-05 51.14 51.31 51.01 51.06 0.0M
2023-07-03 51.83 52.13 51.68 51.68 0.0M
2023-06-30 50.60 50.72 50.60 50.63 0.0M
2023-06-29 49.80 49.86 49.75 49.81 0.0M
2023-06-28 50.18 50.38 50.18 50.38 0.0M
2023-06-27 50.82 51.03 50.81 51.03 0.0M
2023-06-26 50.01 50.16 50.01 50.01 0.0M
2023-06-23 49.93 49.93 49.44 49.69 0.0M
2023-06-22 51.00 51.26 50.93 51.20 0.0M
2023-06-21 51.49 52.47 51.32 51.53 0.0M
2023-06-20 52.76 52.76 52.29 52.29 0.0M
2023-06-16 54.64 54.64 54.46 54.46 0.0M
2023-06-15 54.63 54.87 54.58 54.87 0.0M
2023-06-14 53.18 53.92 53.18 53.88 0.0M
2023-06-13 53.43 53.43 53.08 53.09 0.0M
2023-06-12 51.93 52.12 51.93 52.11 0.0M
2023-06-09 51.74 52.01 51.74 51.93 0.0M
2023-06-08 51.34 51.50 51.31 51.50 0.0M
2023-06-07 51.19 51.19 50.68 50.79 0.0M
2023-06-06 50.24 51.30 50.24 51.25 0.0M
2023-06-05 50.24 50.34 50.24 50.34 0.0M
2023-06-02 50.48 50.48 50.48 50.48 0.0M
2023-06-01 47.09 48.72 47.09 48.72 0.0M
2023-05-31 46.38 47.14 46.38 47.14 0.0M
2023-05-30 48.81 48.81 47.94 47.94 0.0M
2023-05-26 49.14 49.14 49.14 49.14 0.0M
2023-05-25 47.69 47.70 47.39 47.49 0.0M
2023-05-24 47.81 47.81 47.72 47.72 0.0M
2023-05-23 49.04 49.05 48.42 48.42 0.0M
2023-05-22 49.81 50.37 49.81 49.96 0.0M
2023-05-19 49.03 49.18 49.03 49.18 0.0M
2023-05-18 49.12 49.12 49.12 49.12 0.0M
2023-05-17 49.25 49.80 49.25 49.66 0.0M
2023-05-16 49.54 49.54 49.24 49.24 0.0M
2023-05-15 49.60 50.00 49.58 49.97 0.0M
2023-05-12 48.22 48.22 48.09 48.21 0.0M
2023-05-11 48.95 49.32 48.95 49.32 0.0M
2023-05-10 49.75 49.75 49.75 49.75 0.0M
2023-05-09 49.30 49.79 49.30 49.78 0.0M
2023-05-08 50.40 50.43 50.38 50.38 0.0M
2023-05-05 49.54 50.34 49.54 50.34 0.0M
2023-05-04 49.16 49.29 48.95 49.08 0.0M
2023-05-03 48.72 48.72 48.36 48.36 0.0M
2023-05-02 49.07 49.07 48.48 48.48 0.0M
2023-05-01 49.75 49.75 49.40 49.47 0.0M
2023-04-28 49.46 49.79 49.42 49.79 0.0M
2023-04-27 48.73 49.39 48.73 49.38 0.0M
2023-04-26 48.60 48.60 48.09 48.09 0.0M
2023-04-25 48.07 48.07 47.47 47.47 0.0M
2023-04-24 49.28 49.33 49.22 49.28 0.0M
2023-04-21 49.64 49.69 49.38 49.59 0.0M
2023-04-20 50.99 50.99 50.49 50.49 0.0M
2023-04-19 50.58 50.80 50.58 50.73 0.0M
2023-04-18 52.05 52.21 51.72 51.86 0.0M
2023-04-17 51.87 51.95 51.61 51.95 0.0M
2023-04-14 51.17 51.41 51.13 51.41 0.0M
2023-04-13 52.00 52.12 51.97 52.12 0.0M
2023-04-12 51.02 51.20 50.70 50.70 0.0M
2023-04-11 51.66 51.90 51.49 51.49 0.0M
2023-04-10 50.55 50.82 50.31 50.82 0.0M
2023-04-06 49.87 50.95 49.87 50.69 0.0M
2023-04-05 51.00 51.00 50.17 50.36 0.0M
2023-04-04 50.97 51.18 50.72 51.18 0.0M
2023-04-03 51.04 51.22 50.99 51.22 0.0M
2023-03-31 51.08 51.15 50.74 50.92 0.0M
2023-03-30 51.19 51.19 51.19 51.19 0.0M
2023-03-29 50.37 50.37 50.20 50.20 0.0M
2023-03-28 49.64 49.87 49.39 49.87 0.0M
2023-03-27 48.50 48.56 48.50 48.56 0.0M
2023-03-24 48.61 49.03 48.49 49.03 0.0M
2023-03-23 49.94 50.23 49.15 49.41 0.0M
2023-03-22 48.38 48.51 48.15 48.15 0.0M
2023-03-21 47.72 47.97 47.51 47.85 0.0M
2023-03-20 47.15 47.15 46.78 46.85 0.0M
2023-03-17 46.63 46.64 46.63 46.64 0.0M
2023-03-16 45.60 47.19 45.60 47.19 0.0M
2023-03-15 45.00 45.71 45.00 45.71 0.0M
2023-03-14 47.16 47.54 47.16 47.50 0.0M
2023-03-13 47.34 47.71 47.34 47.52 0.0M
2023-03-10 47.70 48.10 47.34 47.34 0.0M
2023-03-09 48.60 48.60 47.71 47.73 0.0M
2023-03-08 50.12 50.12 50.01 50.02 0.0M
2023-03-07 50.20 50.48 49.72 49.72 0.0M
2023-03-06 51.40 52.00 51.39 51.46 0.0M
2023-03-03 51.24 51.79 51.24 51.79 0.0M
2023-03-02 50.18 51.05 49.96 51.02 0.0M
2023-03-01 50.86 50.93 50.45 50.59 0.0M
2023-02-28 48.90 49.21 48.51 48.51 0.0M
2023-02-27 49.26 49.26 49.05 49.08 0.0M
2023-02-24 48.81 48.90 48.33 48.69 0.0M
2023-02-23 50.72 51.09 50.72 51.09 0.0M
2023-02-22 50.68 50.73 50.38 50.57 0.0M
2023-02-21 52.15 52.15 51.03 51.03 0.0M
2023-02-17 52.28 52.48 52.15 52.48 0.0M
2023-02-16 53.10 54.03 53.10 53.57 0.0M
2023-02-15 52.92 53.60 52.92 53.59 0.0M
2023-02-14 54.86 54.86 54.13 54.54 0.0M
2023-02-13 54.63 54.81 54.60 54.81 0.1M
2023-02-10 54.15 54.15 53.57 53.86 0.0M
2023-02-09 55.90 55.90 54.93 55.08 0.0M
2023-02-08 54.36 54.52 54.36 54.52 0.0M
2023-02-07 54.28 54.81 53.76 54.61 0.0M
2023-02-06 53.98 54.43 53.52 54.17 0.1M
2023-02-03 56.42 56.84 55.61 55.80 0.0M
2023-02-02 58.77 58.77 57.51 57.98 0.0M
2023-02-01 58.09 58.85 57.29 58.68 0.0M
2023-01-31 56.60 57.31 56.60 57.27 0.0M
2023-01-30 58.12 58.29 57.44 57.44 0.1M
2023-01-27 60.20 60.20 59.84 59.93 0.0M
2023-01-26 60.32 60.65 59.90 60.65 0.0M
2023-01-25 58.83 59.47 58.40 59.43 0.0M
2023-01-24 58.81 59.35 58.77 59.35 0.0M
2023-01-23 59.25 59.66 59.05 59.26 0.0M
2023-01-20 57.58 58.52 57.58 58.52 0.0M
2023-01-19 56.76 57.08 56.59 56.84 0.0M
2023-01-18 57.63 57.63 55.86 55.86 0.0M
2023-01-17 56.66 56.80 56.39 56.61 0.0M
2023-01-13 56.70 57.42 56.70 57.42 0.0M
2023-01-12 56.19 56.85 55.60 56.63 0.0M
2023-01-11 55.50 56.11 55.42 56.11 0.0M
2023-01-10 54.76 55.65 54.76 55.65 0.1M
2023-01-09 55.26 55.61 54.95 54.95 0.0M
2023-01-06 52.55 54.09 52.55 54.09 0.0M
2023-01-05 51.32 52.14 51.29 51.97 0.0M
2023-01-04 51.10 52.36 51.10 52.36 0.0M
2023-01-03 49.66 49.79 49.19 49.35 0.0M