시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MSCI Emerging Markets 과거 주가
ProShares UltraShort MSCI Emerging Markets · EEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MSCI Emerging Markets · EEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,521 | ₩14,646 | ₩13,373 | ₩14,231 | +5.25% | 26.9만 |
| 2026.09.28–2026.10.02 | ₩14,030 | ₩14,472 | ₩13,789 | ₩13,856 | -1.24% | 17만 |
| 2026.09.21–2026.09.25 | ₩13,856 | ₩14,124 | ₩13,467 | ₩13,708 | -1.06% | 13.2만 |
| 2026.09.14–2026.09.18 | ₩14,834 | ₩15,182 | ₩14,419 | ₩14,419 | -2.80% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩13,655 | ₩14,606 | ₩13,588 | ₩14,097 | +3.24% | 33.4만 |
| 2026.08.31–2026.09.04 | ₩14,365 | ₩14,620 | ₩13,735 | ₩13,735 | -4.38% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩14,794 | ₩14,941 | ₩14,151 | ₩14,365 | -2.90% | 11.7만 |
| 2026.08.17–2026.08.21 | ₩14,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,236 |
| ₩14,151 |
| ₩14,459 |
| +0.65% |
| 23.1만 |
| 2026.08.10–2026.08.14 | ₩15,357 | ₩15,383 | ₩14,526 | ₩14,687 | -4.36% | 15.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,040 | ₩16,201 | ₩14,807 | ₩15,075 | -6.02% | 26.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,852 | ₩17,635 | ₩15,383 | ₩15,866 | +0.08% | 12.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,053 | ₩16,375 | ₩15,263 | ₩16,335 | +1.75% | 11.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,504 | ₩17,005 | ₩15,223 | ₩16,362 | +5.53% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,673 | ₩15,598 | ₩14,298 | ₩14,740 | +0.46% | 10.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,861 | ₩15,611 | ₩14,164 | ₩15,383 | +3.52% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,414 | ₩15,156 | ₩13,414 | ₩14,660 | +9.29% | 13.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,218 | ₩14,727 | ₩13,668 | ₩13,722 | -3.49% | 11.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,080 | ₩16,924 | ₩15,022 | ₩15,169 | -5.67% | 12.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,794 | ₩16,911 | ₩14,177 | ₩16,871 | +14.04% | 34.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,598 | ₩15,598 | ₩14,941 | ₩15,115 | -3.09% | 19.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,710 | ₩17,715 | ₩16,281 | ₩16,482 | -1.36% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,611 | ₩17,018 | ₩15,517 | ₩16,991 | +8.84% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,286 | ₩17,715 | ₩15,584 | ₩15,598 | -9.77% | 98.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,849 | ₩18,465 | ₩17,353 | ₩17,635 | -1.20% | 88.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,197 | ₩18,774 | ₩17,795 | ₩17,836 | -1.99% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,127 | ₩20,127 | ₩17,675 | ₩17,889 | -11.12% | 91.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,633 | ₩23,102 | ₩19,229 | ₩19,819 | -12.43% | 20만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,879 | ₩24,777 | ₩21,883 | ₩22,874 | -4.21% | 26.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,821 | ₩24,254 | ₩22,043 | ₩24,161 | +5.87% | 20만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,017 | ₩24,053 | ₩21,239 | ₩23,906 | +8.58% | 86.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,303 | ₩23,678 | ₩21,012 | ₩23,075 | -0.98% | 27.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,060 | ₩23,316 | ₩19,685 | ₩22,794 | +13.63% | 18.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,685 | ₩19,846 | ₩18,720 | ₩19,243 | -2.25% | 11.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,583 | ₩20,717 | ₩19,363 | ₩19,363 | -5.92% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,770 | ₩20,770 | ₩19,698 | ₩20,154 | -2.97% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,668 | ₩22,097 | ₩20,824 | ₩20,864 | -3.71% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,601 | ₩21,628 | ₩20,395 | ₩21,521 | -0.37% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,888 | ₩22,995 | ₩21,574 | ₩21,601 | -5.62% | 8.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,941 | ₩22,941 | ₩22,151 | ₩22,539 | -1.75% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,651 | ₩23,651 | ₩22,914 | ₩23,089 | -2.38% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,259 | ₩25,286 | ₩23,812 | ₩23,812 | -5.73% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,157 | ₩26,238 | ₩25,032 | ₩25,058 | -4.20% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,599 | ₩27,564 | ₩26,318 | ₩26,425 | -0.65% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,130 | ₩26,693 | ₩25,769 | ₩26,693 | +2.15% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,653 | ₩26,707 | ₩25,809 | ₩26,171 | -1.81% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,872 | ₩27,872 | ₩26,506 | ₩26,506 | -4.90% | 1만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,372 | ₩28,462 | ₩26,372 | ₩27,712 | +5.08% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,541 | ₩26,372 | ₩25,219 | ₩25,862 | +1.26% | 5.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,434 | ₩26,908 | ₩25,166 | ₩26,264 | +3.27% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,139 | ₩25,702 | ₩24,656 | ₩25,487 | +1.39% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,130 | ₩26,693 | ₩25,594 | ₩25,675 | -1.74% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,470 | ₩27,980 | ₩26,211 | ₩26,506 | -3.51% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,881 | ₩28,971 | ₩26,827 | ₩28,891 | +7.48% | 3.4만 |
|---|