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 | ₩9,782 | ₩10,090 | ₩9,648 | ₩9,849 | +0.68% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩9,608 | ₩10,010 | ₩9,461 | ₩9,742 | +1.39% | 4.4만 |
| 2026.09.21–2026.09.25 | ₩9,514 | ₩9,675 | ₩9,313 | ₩9,420 | -0.99% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩9,447 | ₩9,715 | ₩9,394 | ₩9,648 | +2.13% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩9,166 | ₩9,541 | ₩9,152 | ₩9,340 | +1.90% | 2만 |
| 2026.08.31–2026.09.04 | ₩9,152 | ₩9,380 | ₩9,018 | ₩9,059 | -1.02% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩9,072 | ₩9,139 | ₩8,951 | ₩9,126 | +0.59% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩8,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,219 |
| ₩8,938 |
| ₩9,045 |
| +1.05% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩9,032 | ₩9,059 | ₩8,938 | ₩8,992 | -0.45% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,461 | ₩9,461 | ₩8,965 | ₩8,978 | -5.10% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,769 | ₩9,916 | ₩9,313 | ₩9,461 | -3.16% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,956 | ₩10,090 | ₩9,675 | ₩9,809 | -1.48% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,889 | ₩10,023 | ₩9,595 | ₩9,970 | +0.81% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,528 | ₩10,050 | ₩9,461 | ₩9,702 | +1.83% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,023 | ₩10,077 | ₩9,635 | ₩9,715 | -3.07% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,755 | ₩10,157 | ₩9,729 | ₩9,997 | +2.47% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,729 | ₩9,916 | ₩9,595 | ₩9,769 | +0.41% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,358 | ₩10,707 | ₩9,916 | ₩9,956 | -3.88% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,198 | ₩10,653 | ₩9,997 | ₩10,653 | +4.47% | 7.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,903 | ₩10,131 | ₩9,903 | ₩10,010 | +1.08% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,399 | ₩10,680 | ₩10,064 | ₩10,157 | -2.32% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,023 | ₩10,827 | ₩10,023 | ₩10,734 | +7.09% | 6.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,519 | ₩10,975 | ₩9,889 | ₩10,171 | -3.31% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,640 | ₩11,136 | ₩9,635 | ₩10,479 | -1.51% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,278 | ₩10,868 | ₩10,211 | ₩10,720 | +4.30% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,720 | ₩10,760 | ₩9,849 | ₩9,849 | -8.13% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,457 | ₩11,725 | ₩10,385 | ₩10,573 | -7.72% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,248 | ₩12,650 | ₩11,176 | ₩11,484 | -6.24% | 25.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,181 | ₩12,703 | ₩11,752 | ₩12,583 | +3.30% | 29.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,819 | ₩12,851 | ₩11,323 | ₩12,703 | +7.48% | 17.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,980 | ₩12,342 | ₩11,042 | ₩12,074 | +0.78% | 15만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,600 | ₩11,873 | ₩10,519 | ₩11,564 | +9.10% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,291 | ₩10,291 | ₩10,050 | ₩10,104 | -1.82% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,425 | ₩10,425 | ₩10,198 | ₩10,198 | -2.19% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,586 | ₩10,586 | ₩10,144 | ₩10,318 | -2.53% | 6.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩10,881 | ₩11,136 | ₩10,640 | ₩10,640 | -2.22% | 6.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩11,162 | ₩11,162 | ₩10,720 | ₩11,015 | -1.32% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,685 | ₩11,685 | ₩11,216 | ₩11,216 | -4.01% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,444 | ₩11,444 | ₩11,310 | ₩11,310 | -1.17% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩11,873 | ₩11,873 | ₩11,457 | ₩11,457 | -3.50% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,020 | ₩12,127 | ₩11,873 | ₩11,873 | -1.23% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,395 | ₩12,395 | ₩11,940 | ₩11,966 | -3.46% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩12,422 | ₩12,703 | ₩12,328 | ₩12,395 | -0.22% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,797 | ₩12,824 | ₩12,382 | ₩12,556 | -1.88% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,918 | ₩12,985 | ₩12,636 | ₩12,730 | -1.45% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,521 | ₩13,521 | ₩12,851 | ₩12,851 | -4.96% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,038 | ₩13,963 | ₩13,038 | ₩13,561 | +4.01% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,797 | ₩12,824 | ₩12,476 | ₩12,824 | +0.21% | 1.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩13,012 | ₩13,360 | ₩13,012 | ₩13,079 | +0.51% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,784 | ₩12,985 | ₩12,663 | ₩12,985 | +1.57% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩12,837 | ₩12,998 | ₩12,730 | ₩12,824 | -0.10% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,467 | ₩13,467 | ₩12,958 | ₩12,958 | -3.78% | 5.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 1.4천 |
|---|