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 | ₩9,790 | ₩10,098 | ₩9,656 | ₩9,857 | +0.68% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩9,616 | ₩10,018 | ₩9,468 | ₩9,750 | +1.39% | 4.4만 |
| 2026.09.21–2026.09.25 | ₩9,522 | ₩9,683 | ₩9,321 | ₩9,428 | -0.99% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩9,455 | ₩9,723 | ₩9,401 | ₩9,656 | +2.13% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩9,173 | ₩9,549 | ₩9,160 | ₩9,347 | +1.90% | 2만 |
| 2026.08.31–2026.09.04 | ₩9,160 | ₩9,388 | ₩9,026 | ₩9,066 | -1.02% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩9,079 | ₩9,146 | ₩8,959 | ₩9,133 | +0.59% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩8,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,227 |
| ₩8,945 |
| ₩9,052 |
| +1.05% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩9,039 | ₩9,066 | ₩8,945 | ₩8,999 | -0.45% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,468 | ₩9,468 | ₩8,972 | ₩8,985 | -5.10% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,777 | ₩9,924 | ₩9,321 | ₩9,468 | -3.16% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,964 | ₩10,098 | ₩9,683 | ₩9,817 | -1.48% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,897 | ₩10,031 | ₩9,602 | ₩9,978 | +0.81% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,535 | ₩10,058 | ₩9,468 | ₩9,710 | +1.83% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,031 | ₩10,085 | ₩9,643 | ₩9,723 | -3.07% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,763 | ₩10,166 | ₩9,736 | ₩10,005 | +2.47% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,736 | ₩9,924 | ₩9,602 | ₩9,777 | +0.41% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,367 | ₩10,715 | ₩9,924 | ₩9,964 | -3.88% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,206 | ₩10,662 | ₩10,005 | ₩10,662 | +4.47% | 7.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,911 | ₩10,139 | ₩9,911 | ₩10,018 | +1.08% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,407 | ₩10,689 | ₩10,072 | ₩10,166 | -2.32% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,031 | ₩10,836 | ₩10,031 | ₩10,742 | +7.09% | 6.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,528 | ₩10,984 | ₩9,897 | ₩10,179 | -3.31% | 3.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,648 | ₩11,145 | ₩9,643 | ₩10,487 | -1.51% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,286 | ₩10,876 | ₩10,219 | ₩10,729 | +4.30% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,729 | ₩10,769 | ₩9,857 | ₩9,857 | -8.13% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,466 | ₩11,735 | ₩10,394 | ₩10,581 | -7.72% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,258 | ₩12,660 | ₩11,185 | ₩11,493 | -6.24% | 25.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,191 | ₩12,714 | ₩11,761 | ₩12,593 | +3.30% | 29.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,829 | ₩12,861 | ₩11,332 | ₩12,714 | +7.48% | 17.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,989 | ₩12,352 | ₩11,051 | ₩12,083 | +0.78% | 15만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,608 | ₩11,882 | ₩10,528 | ₩11,574 | +9.10% | 6.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,300 | ₩10,300 | ₩10,058 | ₩10,112 | -1.82% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,434 | ₩10,434 | ₩10,206 | ₩10,206 | -2.19% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,595 | ₩10,595 | ₩10,152 | ₩10,326 | -2.53% | 6.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩10,890 | ₩11,145 | ₩10,648 | ₩10,648 | -2.22% | 6.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩11,171 | ₩11,171 | ₩10,729 | ₩11,024 | -1.32% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,694 | ₩11,694 | ₩11,225 | ₩11,225 | -4.01% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,453 | ₩11,453 | ₩11,319 | ₩11,319 | -1.17% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩11,882 | ₩11,882 | ₩11,466 | ₩11,466 | -3.50% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,030 | ₩12,137 | ₩11,882 | ₩11,882 | -1.23% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,405 | ₩12,405 | ₩11,949 | ₩11,976 | -3.46% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩12,432 | ₩12,714 | ₩12,338 | ₩12,405 | -0.22% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,808 | ₩12,834 | ₩12,392 | ₩12,566 | -1.88% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,928 | ₩12,995 | ₩12,647 | ₩12,740 | -1.45% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,532 | ₩13,532 | ₩12,861 | ₩12,861 | -4.96% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,049 | ₩13,974 | ₩13,049 | ₩13,572 | +4.01% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,808 | ₩12,834 | ₩12,486 | ₩12,834 | +0.21% | 1.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩13,022 | ₩13,371 | ₩13,022 | ₩13,089 | +0.51% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,794 | ₩12,995 | ₩12,673 | ₩12,995 | +1.57% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩12,848 | ₩13,009 | ₩12,740 | ₩12,834 | -0.10% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,478 | ₩13,478 | ₩12,968 | ₩12,968 | -3.78% | 5.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 1.4천 |
|---|