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 | ₩31,021 | ₩31,437 | ₩30,673 | ₩30,995 | -0.09% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩30,485 | ₩31,222 | ₩30,392 | ₩30,807 | +1.05% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩30,378 | ₩30,740 | ₩30,231 | ₩30,258 | -0.40% | 3.3만 |
| 2026.09.14–2026.09.18 | ₩30,552 | ₩30,861 | ₩30,432 | ₩30,740 | +0.61% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩29,949 | ₩30,646 | ₩29,936 | ₩30,244 | +0.98% | 9.2천 |
| 2026.08.31–2026.09.04 | ₩30,070 | ₩30,351 | ₩29,748 | ₩29,775 | -0.98% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩29,829 | ₩29,963 | ₩29,641 | ₩29,936 | +0.36% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,057 |
| ₩29,641 |
| ₩29,789 |
| +0.23% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩29,641 | ₩29,668 | ₩29,480 | ₩29,614 | -0.09% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,271 | ₩30,284 | ₩29,400 | ₩29,547 | -2.39% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,740 | ₩31,155 | ₩30,070 | ₩30,338 | -1.31% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,129 | ₩31,330 | ₩30,700 | ₩31,062 | -0.22% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,820 | ₩31,196 | ₩30,579 | ₩30,995 | +0.57% | 12.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,405 | ₩31,182 | ₩30,284 | ₩30,794 | +1.28% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,236 | ₩31,236 | ₩30,512 | ₩30,713 | -1.67% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,914 | ₩31,571 | ₩30,847 | ₩31,088 | +0.56% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,861 | ₩31,196 | ₩30,646 | ₩30,874 | +0.04% | 6.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,946 | ₩32,375 | ₩31,169 | ₩31,289 | -2.06% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,718 | ₩32,160 | ₩31,115 | ₩32,107 | +1.23% | 6.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,062 | ₩31,330 | ₩31,062 | ₩31,303 | +0.78% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,000 | ₩32,643 | ₩31,249 | ₩31,517 | -1.51% | 15.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,517 | ₩32,294 | ₩31,517 | ₩32,241 | +2.30% | 22.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,321 | ₩32,616 | ₩31,169 | ₩31,517 | -2.49% | 4.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,107 | ₩32,830 | ₩31,866 | ₩32,080 | -0.08% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,490 | ₩32,589 | ₩31,464 | ₩32,160 | +2.13% | 43.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,321 | ₩32,321 | ₩31,142 | ₩31,356 | -2.99% | 53.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,313 | ₩33,795 | ₩31,678 | ₩32,053 | -3.78% | 28.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,546 | ₩34,975 | ₩32,509 | ₩33,393 | -3.34% | 42.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,385 | ₩35,135 | ₩33,661 | ₩34,921 | +1.56% | 29.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,876 | ₩35,269 | ₩32,911 | ₩35,109 | +3.64% | 68.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,626 | ₩34,626 | ₩32,536 | ₩34,117 | -1.47% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,812 | ₩33,769 | ₩31,624 | ₩33,366 | +4.89% | 11.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,249 | ₩31,464 | ₩30,901 | ₩31,088 | -0.51% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,758 | ₩31,758 | ₩31,088 | ₩31,303 | -1.43% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,785 | ₩32,000 | ₩31,115 | ₩31,490 | -0.93% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,509 | ₩32,696 | ₩31,892 | ₩32,053 | -1.40% | 8.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,536 | ₩32,670 | ₩31,892 | ₩32,536 | 0.00% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,527 | ₩33,661 | ₩32,804 | ₩32,830 | -2.08% | 16.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,777 | ₩33,098 | ₩32,750 | ₩32,884 | +0.33% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,554 | ₩33,554 | ₩32,938 | ₩32,938 | -1.84% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,849 | ₩34,144 | ₩33,608 | ₩33,742 | -0.32% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,573 | ₩34,599 | ₩33,769 | ₩33,822 | -2.17% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,519 | ₩35,001 | ₩34,305 | ₩34,573 | +0.16% | 6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,001 | ₩35,162 | ₩34,519 | ₩34,760 | -0.69% | 9천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,269 | ₩35,591 | ₩34,787 | ₩34,814 | -1.29% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,154 | ₩36,207 | ₩35,055 | ₩35,055 | -3.04% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,243 | ₩36,556 | ₩32,804 | ₩36,154 | +2.59% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,403 | ₩35,403 | ₩34,519 | ₩35,162 | -0.68% | 6.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,296 | ₩35,779 | ₩35,082 | ₩35,725 | +1.21% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,841 | ₩35,457 | ₩34,760 | ₩35,323 | +1.38% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,001 | ₩35,377 | ₩34,814 | ₩35,001 | 0.00% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,886 | ₩36,073 | ₩35,135 | ₩35,323 | -1.57% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,537 | ₩36,127 | ₩35,484 | ₩36,073 | +1.51% | 6.9천 |
|---|