시장 데이터를 불러오는 중
전체 종목
ProShares Short MSCI EAFE 과거 주가
ProShares Short MSCI EAFE · EFZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short MSCI EAFE · EFZ · 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 | ₩31,043 | ₩31,459 | ₩30,695 | ₩31,017 | -0.09% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩30,507 | ₩31,245 | ₩30,413 | ₩30,829 | +1.05% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩30,400 | ₩30,762 | ₩30,252 | ₩30,279 | -0.40% | 3.3만 |
| 2026.09.14–2026.09.18 | ₩30,574 | ₩30,883 | ₩30,453 | ₩30,762 | +0.61% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩29,971 | ₩30,668 | ₩29,957 | ₩30,266 | +0.98% | 9.2천 |
| 2026.08.31–2026.09.04 | ₩30,091 | ₩30,373 | ₩29,770 | ₩29,796 | -0.98% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩29,850 | ₩29,984 | ₩29,662 | ₩29,957 | +0.36% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩29,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,078 |
| ₩29,662 |
| ₩29,810 |
| +0.23% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩29,662 | ₩29,689 | ₩29,501 | ₩29,635 | -0.09% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,293 | ₩30,306 | ₩29,421 | ₩29,568 | -2.39% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,762 | ₩31,178 | ₩30,091 | ₩30,360 | -1.31% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,151 | ₩31,352 | ₩30,722 | ₩31,084 | -0.22% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,842 | ₩31,218 | ₩30,601 | ₩31,017 | +0.57% | 12.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,427 | ₩31,204 | ₩30,306 | ₩30,815 | +1.28% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,258 | ₩31,258 | ₩30,534 | ₩30,735 | -1.67% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,936 | ₩31,593 | ₩30,869 | ₩31,111 | +0.56% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,883 | ₩31,218 | ₩30,668 | ₩30,896 | +0.04% | 6.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,969 | ₩32,398 | ₩31,191 | ₩31,312 | -2.06% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,741 | ₩32,183 | ₩31,137 | ₩32,130 | +1.23% | 6.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,084 | ₩31,352 | ₩31,084 | ₩31,325 | +0.78% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,022 | ₩32,666 | ₩31,271 | ₩31,540 | -1.51% | 15.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,540 | ₩32,317 | ₩31,540 | ₩32,264 | +2.30% | 22.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,344 | ₩32,639 | ₩31,191 | ₩31,540 | -2.49% | 4.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,130 | ₩32,854 | ₩31,888 | ₩32,103 | -0.08% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,513 | ₩32,612 | ₩31,486 | ₩32,183 | +2.13% | 43.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,344 | ₩32,344 | ₩31,164 | ₩31,379 | -2.99% | 53.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,337 | ₩33,819 | ₩31,701 | ₩32,076 | -3.78% | 28.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,570 | ₩34,999 | ₩32,532 | ₩33,417 | -3.34% | 42.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,409 | ₩35,160 | ₩33,685 | ₩34,946 | +1.56% | 29.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,900 | ₩35,294 | ₩32,934 | ₩35,133 | +3.64% | 68.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,651 | ₩34,651 | ₩32,559 | ₩34,141 | -1.47% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,835 | ₩33,792 | ₩31,647 | ₩33,390 | +4.89% | 11.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,271 | ₩31,486 | ₩30,923 | ₩31,111 | -0.51% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,781 | ₩31,781 | ₩31,111 | ₩31,325 | -1.43% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,808 | ₩32,022 | ₩31,137 | ₩31,513 | -0.93% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,532 | ₩32,720 | ₩31,915 | ₩32,076 | -1.40% | 8.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,559 | ₩32,693 | ₩31,915 | ₩32,559 | 0.00% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,551 | ₩33,685 | ₩32,827 | ₩32,854 | -2.08% | 16.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,800 | ₩33,122 | ₩32,773 | ₩32,907 | +0.33% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,578 | ₩33,578 | ₩32,961 | ₩32,961 | -1.84% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,873 | ₩34,168 | ₩33,632 | ₩33,766 | -0.32% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,597 | ₩34,624 | ₩33,792 | ₩33,846 | -2.17% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,543 | ₩35,026 | ₩34,329 | ₩34,597 | +0.16% | 6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,026 | ₩35,187 | ₩34,543 | ₩34,785 | -0.69% | 9천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,294 | ₩35,616 | ₩34,812 | ₩34,838 | -1.29% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,179 | ₩36,233 | ₩35,080 | ₩35,080 | -3.04% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,268 | ₩36,582 | ₩32,827 | ₩36,179 | +2.59% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,428 | ₩35,428 | ₩34,543 | ₩35,187 | -0.68% | 6.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,321 | ₩35,804 | ₩35,107 | ₩35,750 | +1.21% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,865 | ₩35,482 | ₩34,785 | ₩35,348 | +1.38% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,026 | ₩35,402 | ₩34,838 | ₩35,026 | 0.00% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,911 | ₩36,099 | ₩35,160 | ₩35,348 | -1.57% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,563 | ₩36,153 | ₩35,509 | ₩36,099 | +1.51% | 6.9천 |
|---|