시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MSCI EAFE 과거 주가
ProShares UltraShort MSCI EAFE · EFU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MSCI EAFE · EFU · 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 | ₩9,791 | ₩10,100 | ₩9,657 | ₩9,858 | +0.68% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩9,617 | ₩10,019 | ₩9,469 | ₩9,751 | +1.39% | 4.4만 |
| 2026.09.21–2026.09.25 | ₩9,523 | ₩9,684 | ₩9,322 | ₩9,429 | -0.99% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩9,456 | ₩9,724 | ₩9,402 | ₩9,657 | +2.13% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩9,174 | ₩9,550 | ₩9,161 | ₩9,349 | +1.90% | 2만 |
| 2026.08.31–2026.09.04 | ₩9,161 | ₩9,389 | ₩9,027 | ₩9,067 | -1.02% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩9,080 | ₩9,147 | ₩8,960 | ₩9,134 | +0.59% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩8,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,228 |
| ₩8,946 |
| ₩9,054 |
| +1.05% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩9,040 | ₩9,067 | ₩8,946 | ₩9,000 | -0.45% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,469 | ₩9,469 | ₩8,973 | ₩8,986 | -5.10% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,778 | ₩9,925 | ₩9,322 | ₩9,469 | -3.16% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,966 | ₩10,100 | ₩9,684 | ₩9,818 | -1.48% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,898 | ₩10,033 | ₩9,603 | ₩9,979 | +0.81% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,536 | ₩10,059 | ₩9,469 | ₩9,711 | +1.83% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,033 | ₩10,086 | ₩9,644 | ₩9,724 | -3.07% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,764 | ₩10,167 | ₩9,738 | ₩10,006 | +2.47% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,738 | ₩9,925 | ₩9,603 | ₩9,778 | +0.41% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,368 | ₩10,717 | ₩9,925 | ₩9,966 | -3.88% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,207 | ₩10,663 | ₩10,006 | ₩10,663 | +4.47% | 7.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,912 | ₩10,140 | ₩9,912 | ₩10,019 | +1.08% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,408 | ₩10,690 | ₩10,073 | ₩10,167 | -2.32% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,033 | ₩10,837 | ₩10,033 | ₩10,743 | +7.09% | 6.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,529 | ₩10,985 | ₩9,898 | ₩10,180 | -3.31% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,650 | ₩11,146 | ₩9,644 | ₩10,489 | -1.51% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,287 | ₩10,878 | ₩10,220 | ₩10,730 | +4.30% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,730 | ₩10,770 | ₩9,858 | ₩9,858 | -8.13% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,468 | ₩11,736 | ₩10,395 | ₩10,583 | -7.72% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,259 | ₩12,661 | ₩11,186 | ₩11,495 | -6.24% | 25.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,192 | ₩12,715 | ₩11,763 | ₩12,594 | +3.30% | 29.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,830 | ₩12,863 | ₩11,334 | ₩12,715 | +7.48% | 17.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,991 | ₩12,353 | ₩11,052 | ₩12,085 | +0.78% | 15만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,609 | ₩11,884 | ₩10,529 | ₩11,575 | +9.10% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,301 | ₩10,301 | ₩10,059 | ₩10,113 | -1.82% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,435 | ₩10,435 | ₩10,207 | ₩10,207 | -2.19% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,596 | ₩10,596 | ₩10,153 | ₩10,328 | -2.53% | 6.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩10,891 | ₩11,146 | ₩10,650 | ₩10,650 | -2.22% | 6.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩11,173 | ₩11,173 | ₩10,730 | ₩11,025 | -1.32% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,696 | ₩11,696 | ₩11,226 | ₩11,226 | -4.01% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,454 | ₩11,454 | ₩11,320 | ₩11,320 | -1.17% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩11,884 | ₩11,884 | ₩11,468 | ₩11,468 | -3.50% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,031 | ₩12,138 | ₩11,884 | ₩11,884 | -1.23% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,407 | ₩12,407 | ₩11,951 | ₩11,977 | -3.46% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩12,433 | ₩12,715 | ₩12,340 | ₩12,407 | -0.22% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,809 | ₩12,836 | ₩12,393 | ₩12,568 | -1.88% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,930 | ₩12,997 | ₩12,648 | ₩12,742 | -1.45% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,533 | ₩13,533 | ₩12,863 | ₩12,863 | -4.96% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,050 | ₩13,976 | ₩13,050 | ₩13,574 | +4.01% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,809 | ₩12,836 | ₩12,487 | ₩12,836 | +0.21% | 1.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩13,024 | ₩13,372 | ₩13,024 | ₩13,091 | +0.51% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,796 | ₩12,997 | ₩12,675 | ₩12,997 | +1.57% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩12,849 | ₩13,010 | ₩12,742 | ₩12,836 | -0.10% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,480 | ₩13,480 | ₩12,970 | ₩12,970 | -3.78% | 5.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩13,614 | ₩13,614 | ₩13,614 | ₩13,614 | 0.00% | 1.4천 |
|---|