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 | ₩13,535 | ₩14,661 | ₩13,387 | ₩14,245 | +5.25% | 26.9만 |
| 2026.09.28–2026.10.02 | ₩14,044 | ₩14,487 | ₩13,803 | ₩13,870 | -1.24% | 17만 |
| 2026.09.21–2026.09.25 | ₩13,870 | ₩14,138 | ₩13,481 | ₩13,722 | -1.06% | 13.2만 |
| 2026.09.14–2026.09.18 | ₩14,849 | ₩15,198 | ₩14,433 | ₩14,433 | -2.80% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩13,669 | ₩14,621 | ₩13,602 | ₩14,111 | +3.24% | 33.4만 |
| 2026.08.31–2026.09.04 | ₩14,380 | ₩14,634 | ₩13,749 | ₩13,749 | -4.38% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩14,809 | ₩14,956 | ₩14,165 | ₩14,380 | -2.90% | 11.7만 |
| 2026.08.17–2026.08.21 | ₩14,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,251 |
| ₩14,165 |
| ₩14,473 |
| +0.65% |
| 23.1만 |
| 2026.08.10–2026.08.14 | ₩15,372 | ₩15,399 | ₩14,541 | ₩14,702 | -4.36% | 15.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,056 | ₩16,217 | ₩14,822 | ₩15,091 | -6.02% | 26.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,869 | ₩17,653 | ₩15,399 | ₩15,882 | +0.08% | 12.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,070 | ₩16,392 | ₩15,278 | ₩16,351 | +1.75% | 11.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,520 | ₩17,022 | ₩15,238 | ₩16,378 | +5.53% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,688 | ₩15,614 | ₩14,313 | ₩14,755 | +0.46% | 10.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,876 | ₩15,627 | ₩14,178 | ₩15,399 | +3.52% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,427 | ₩15,171 | ₩13,427 | ₩14,675 | +9.29% | 13.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,232 | ₩14,742 | ₩13,682 | ₩13,736 | -3.49% | 11.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,097 | ₩16,942 | ₩15,037 | ₩15,184 | -5.67% | 12.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,809 | ₩16,928 | ₩14,192 | ₩16,888 | +14.04% | 34.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,614 | ₩15,614 | ₩14,956 | ₩15,131 | -3.09% | 19.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,727 | ₩17,733 | ₩16,298 | ₩16,499 | -1.36% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,627 | ₩17,036 | ₩15,533 | ₩17,009 | +8.84% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,304 | ₩17,733 | ₩15,600 | ₩15,614 | -9.77% | 98.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,867 | ₩18,484 | ₩17,371 | ₩17,653 | -1.20% | 88.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,216 | ₩18,793 | ₩17,814 | ₩17,854 | -1.99% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,148 | ₩20,148 | ₩17,693 | ₩17,907 | -11.12% | 91.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,656 | ₩23,125 | ₩19,249 | ₩19,839 | -12.43% | 20만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,903 | ₩24,802 | ₩21,905 | ₩22,897 | -4.21% | 26.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,844 | ₩24,279 | ₩22,066 | ₩24,185 | +5.87% | 20만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,039 | ₩24,078 | ₩21,261 | ₩23,930 | +8.58% | 86.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,327 | ₩23,702 | ₩21,033 | ₩23,099 | -0.98% | 27.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,080 | ₩23,340 | ₩19,705 | ₩22,817 | +13.63% | 18.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,705 | ₩19,866 | ₩18,739 | ₩19,262 | -2.25% | 11.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,604 | ₩20,738 | ₩19,383 | ₩19,383 | -5.92% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,791 | ₩20,791 | ₩19,718 | ₩20,174 | -2.97% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,690 | ₩22,119 | ₩20,845 | ₩20,885 | -3.71% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,623 | ₩21,650 | ₩20,416 | ₩21,543 | -0.37% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,911 | ₩23,018 | ₩21,596 | ₩21,623 | -5.62% | 8.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,964 | ₩22,964 | ₩22,173 | ₩22,562 | -1.75% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,675 | ₩23,675 | ₩22,938 | ₩23,112 | -2.38% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,285 | ₩25,312 | ₩23,836 | ₩23,836 | -5.73% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,184 | ₩26,264 | ₩25,057 | ₩25,084 | -4.20% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,626 | ₩27,592 | ₩26,345 | ₩26,452 | -0.65% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,157 | ₩26,720 | ₩25,795 | ₩26,720 | +2.15% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,680 | ₩26,734 | ₩25,835 | ₩26,197 | -1.81% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,901 | ₩27,901 | ₩26,532 | ₩26,532 | -4.90% | 1만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,398 | ₩28,491 | ₩26,398 | ₩27,740 | +5.08% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,567 | ₩26,398 | ₩25,245 | ₩25,889 | +1.26% | 5.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,459 | ₩26,935 | ₩25,191 | ₩26,291 | +3.27% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,164 | ₩25,728 | ₩24,681 | ₩25,513 | +1.39% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,157 | ₩26,720 | ₩25,620 | ₩25,701 | -1.74% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,498 | ₩28,008 | ₩26,237 | ₩26,532 | -3.51% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,908 | ₩29,001 | ₩26,854 | ₩28,920 | +7.48% | 3.4만 |
|---|