시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MSCI Japan 과거 주가
ProShares UltraShort MSCI Japan · EWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MSCI Japan · EWV · 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 | ₩20,693 | ₩21,511 | ₩20,250 | ₩21,135 | +2.14% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩21,538 | ₩22,047 | ₩20,492 | ₩20,666 | -4.05% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩21,377 | ₩22,396 | ₩21,001 | ₩21,082 | -1.38% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩21,645 | ₩22,154 | ₩21,189 | ₩21,792 | +0.68% | 7.9만 |
| 2026.09.08–2026.09.11 | ₩21,229 | ₩22,101 | ₩21,001 | ₩21,082 | -0.69% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩22,289 | ₩22,731 | ₩21,162 | ₩21,269 | -4.57% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩22,691 | ₩23,013 | ₩22,141 | ₩22,356 | -1.48% | 2.2만 |
| 2026.08.17–2026.08.21 | ₩21,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,133 |
| ₩21,149 |
| ₩22,610 |
| +6.17% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩22,047 | ₩22,289 | ₩21,082 | ₩21,350 | -3.16% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,407 | ₩24,407 | ₩21,833 | ₩21,900 | -10.27% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,273 | ₩25,936 | ₩23,482 | ₩23,884 | -1.60% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,743 | ₩25,199 | ₩23,952 | ₩24,810 | +0.27% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,844 | ₩25,963 | ₩23,040 | ₩25,199 | +5.68% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,999 | ₩24,837 | ₩22,798 | ₩23,147 | +0.64% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,112 | ₩24,528 | ₩23,321 | ₩23,938 | -0.72% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,262 | ₩24,488 | ₩22,168 | ₩24,112 | +8.31% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,522 | ₩23,978 | ₩22,517 | ₩22,664 | -3.65% | 7.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,333 | ₩26,701 | ₩24,515 | ₩24,689 | -2.54% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,850 | ₩25,977 | ₩23,831 | ₩25,936 | +4.37% | 13.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,944 | ₩25,279 | ₩24,488 | ₩24,729 | -0.86% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,842 | ₩26,486 | ₩25,279 | ₩25,440 | -1.56% | 8.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,105 | ₩25,883 | ₩24,381 | ₩25,802 | +2.78% | 21.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,465 | ₩27,760 | ₩24,930 | ₩25,051 | -8.79% | 29.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,398 | ₩28,820 | ₩26,567 | ₩27,358 | -0.15% | 22.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,929 | ₩29,021 | ₩26,620 | ₩28,015 | +4.03% | 14.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,310 | ₩28,458 | ₩25,802 | ₩26,285 | -7.15% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,490 | ₩30,617 | ₩26,164 | ₩27,479 | -6.82% | 23.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,381 | ₩33,124 | ₩28,002 | ₩29,557 | -5.81% | 23.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,166 | ₩32,843 | ₩29,772 | ₩32,548 | +4.43% | 27.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,992 | ₩33,527 | ₩29,651 | ₩33,245 | +7.27% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,475 | ₩31,824 | ₩27,921 | ₩31,810 | +1.07% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,358 | ₩30,952 | ₩27,063 | ₩30,496 | +11.47% | 35.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,379 | ₩26,969 | ₩25,668 | ₩25,963 | -1.58% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,620 | ₩27,023 | ₩26,030 | ₩26,379 | -0.91% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,331 | ₩27,331 | ₩24,850 | ₩25,158 | -7.95% | 30.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,576 | ₩30,576 | ₩27,626 | ₩27,626 | -9.65% | 12.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,831 | ₩30,992 | ₩29,839 | ₩30,268 | -1.83% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,622 | ₩31,689 | ₩30,563 | ₩31,073 | -1.74% | 8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,778 | ₩31,153 | ₩30,040 | ₩30,429 | -1.13% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,695 | ₩32,695 | ₩30,751 | ₩30,952 | -5.33% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,741 | ₩34,130 | ₩33,259 | ₩33,580 | -0.48% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,533 | ₩34,734 | ₩33,594 | ₩33,741 | -2.29% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,326 | ₩35,082 | ₩32,990 | ₩34,398 | +3.22% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,278 | ₩34,881 | ₩33,634 | ₩34,050 | -0.67% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,190 | ₩35,592 | ₩33,714 | ₩34,278 | -2.59% | 8.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,155 | ₩36,517 | ₩34,358 | ₩34,774 | -3.82% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,559 | ₩37,993 | ₩34,533 | ₩36,303 | +5.04% | 26.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,506 | ₩34,854 | ₩33,567 | ₩34,023 | -1.40% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,331 | ₩35,699 | ₩34,197 | ₩34,586 | +0.74% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,211 | ₩34,908 | ₩33,862 | ₩34,291 | +0.24% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,372 | ₩35,565 | ₩34,010 | ₩35,056 | +1.99% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,355 | ₩38,422 | ₩35,444 | ₩35,579 | -7.24% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,550 | ₩38,958 | ₩37,416 | ₩38,904 | +3.61% | 1.7만 |
|---|