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 | ₩13,530 | ₩14,657 | ₩13,383 | ₩14,241 | +5.25% | 26.9만 |
| 2026.09.28–2026.10.02 | ₩14,040 | ₩14,482 | ₩13,799 | ₩13,866 | -1.24% | 17만 |
| 2026.09.21–2026.09.25 | ₩13,866 | ₩14,134 | ₩13,477 | ₩13,718 | -1.06% | 13.2만 |
| 2026.09.14–2026.09.18 | ₩14,845 | ₩15,193 | ₩14,429 | ₩14,429 | -2.80% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩13,664 | ₩14,617 | ₩13,597 | ₩14,107 | +3.24% | 33.4만 |
| 2026.08.31–2026.09.04 | ₩14,375 | ₩14,630 | ₩13,745 | ₩13,745 | -4.38% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩14,804 | ₩14,952 | ₩14,161 | ₩14,375 | -2.90% | 11.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,247 |
| ₩14,161 |
| ₩14,469 |
| +0.65% |
| 23.1만 |
| 2026.08.10–2026.08.14 | ₩15,368 | ₩15,394 | ₩14,536 | ₩14,697 | -4.36% | 15.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,051 | ₩16,212 | ₩14,818 | ₩15,086 | -6.02% | 26.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,864 | ₩17,647 | ₩15,394 | ₩15,877 | +0.08% | 12.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,065 | ₩16,387 | ₩15,274 | ₩16,346 | +1.75% | 11.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,515 | ₩17,017 | ₩15,233 | ₩16,373 | +5.53% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,684 | ₩15,609 | ₩14,308 | ₩14,751 | +0.46% | 10.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,871 | ₩15,622 | ₩14,174 | ₩15,394 | +3.52% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,423 | ₩15,166 | ₩13,423 | ₩14,670 | +9.29% | 13.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,228 | ₩14,737 | ₩13,678 | ₩13,732 | -3.49% | 11.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,092 | ₩16,936 | ₩15,032 | ₩15,180 | -5.67% | 12.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,804 | ₩16,923 | ₩14,187 | ₩16,883 | +14.04% | 34.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,609 | ₩15,609 | ₩14,952 | ₩15,126 | -3.09% | 19.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,722 | ₩17,728 | ₩16,293 | ₩16,494 | -1.36% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,622 | ₩17,030 | ₩15,528 | ₩17,004 | +8.84% | 29.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,299 | ₩17,728 | ₩15,595 | ₩15,609 | -9.77% | 98.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,862 | ₩18,479 | ₩17,366 | ₩17,647 | -1.20% | 88.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,210 | ₩18,787 | ₩17,808 | ₩17,848 | -1.99% | 18.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,141 | ₩20,141 | ₩17,687 | ₩17,902 | -11.12% | 91.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,649 | ₩23,118 | ₩19,243 | ₩19,833 | -12.43% | 20만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,896 | ₩24,795 | ₩21,898 | ₩22,890 | -4.21% | 26.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,837 | ₩24,272 | ₩22,059 | ₩24,178 | +5.87% | 20만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,032 | ₩24,070 | ₩21,254 | ₩23,923 | +8.58% | 86.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,319 | ₩23,695 | ₩21,026 | ₩23,092 | -0.98% | 27.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,074 | ₩23,333 | ₩19,699 | ₩22,810 | +13.63% | 18.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,699 | ₩19,860 | ₩18,733 | ₩19,256 | -2.25% | 11.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,597 | ₩20,731 | ₩19,377 | ₩19,377 | -5.92% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,785 | ₩20,785 | ₩19,712 | ₩20,168 | -2.97% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,683 | ₩22,113 | ₩20,839 | ₩20,879 | -3.71% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,616 | ₩21,643 | ₩20,410 | ₩21,536 | -0.37% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,904 | ₩23,011 | ₩21,590 | ₩21,616 | -5.62% | 8.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,957 | ₩22,957 | ₩22,166 | ₩22,555 | -1.75% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,668 | ₩23,668 | ₩22,931 | ₩23,105 | -2.38% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,277 | ₩25,304 | ₩23,829 | ₩23,829 | -5.73% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,176 | ₩26,256 | ₩25,049 | ₩25,076 | -4.20% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,618 | ₩27,584 | ₩26,337 | ₩26,444 | -0.65% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,149 | ₩26,712 | ₩25,787 | ₩26,712 | +2.15% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,672 | ₩26,726 | ₩25,827 | ₩26,189 | -1.81% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,892 | ₩27,892 | ₩26,524 | ₩26,524 | -4.90% | 1만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,390 | ₩28,482 | ₩26,390 | ₩27,731 | +5.08% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,559 | ₩26,390 | ₩25,237 | ₩25,881 | +1.26% | 5.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,452 | ₩26,927 | ₩25,183 | ₩26,283 | +3.27% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,157 | ₩25,720 | ₩24,674 | ₩25,505 | +1.39% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,149 | ₩26,712 | ₩25,613 | ₩25,693 | -1.74% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,490 | ₩27,999 | ₩26,229 | ₩26,524 | -3.51% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,900 | ₩28,992 | ₩26,846 | ₩28,911 | +7.48% | 3.4만 |
|---|