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 | ₩20,677 | ₩21,494 | ₩20,234 | ₩21,119 | +2.14% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩21,521 | ₩22,030 | ₩20,476 | ₩20,650 | -4.05% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩21,360 | ₩22,378 | ₩20,985 | ₩21,065 | -1.38% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩21,628 | ₩22,137 | ₩21,172 | ₩21,775 | +0.68% | 7.9만 |
| 2026.09.08–2026.09.11 | ₩21,213 | ₩22,084 | ₩20,985 | ₩21,065 | -0.69% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩22,271 | ₩22,713 | ₩21,146 | ₩21,253 | -4.57% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩22,673 | ₩22,995 | ₩22,124 | ₩22,338 | -1.48% | 2.2만 |
| 2026.08.17–2026.08.21 | ₩21,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,115 |
| ₩21,132 |
| ₩22,593 |
| +6.17% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩22,030 | ₩22,271 | ₩21,065 | ₩21,333 | -3.16% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,388 | ₩24,388 | ₩21,816 | ₩21,883 | -10.27% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,254 | ₩25,916 | ₩23,464 | ₩23,866 | -1.60% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,723 | ₩25,179 | ₩23,933 | ₩24,790 | +0.27% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,826 | ₩25,943 | ₩23,022 | ₩25,179 | +5.68% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,981 | ₩24,817 | ₩22,780 | ₩23,129 | +0.64% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,094 | ₩24,509 | ₩23,303 | ₩23,919 | -0.72% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,244 | ₩24,469 | ₩22,151 | ₩24,094 | +8.31% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,504 | ₩23,960 | ₩22,499 | ₩22,646 | -3.65% | 7.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,313 | ₩26,680 | ₩24,496 | ₩24,670 | -2.54% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,831 | ₩25,956 | ₩23,812 | ₩25,916 | +4.37% | 13.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,924 | ₩25,259 | ₩24,469 | ₩24,710 | -0.86% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,822 | ₩26,465 | ₩25,259 | ₩25,420 | -1.56% | 8.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,085 | ₩25,862 | ₩24,362 | ₩25,782 | +2.78% | 21.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,444 | ₩27,738 | ₩24,911 | ₩25,032 | -8.79% | 29.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,377 | ₩28,797 | ₩26,546 | ₩27,336 | -0.15% | 22.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,908 | ₩28,998 | ₩26,599 | ₩27,993 | +4.03% | 14.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,288 | ₩28,435 | ₩25,782 | ₩26,264 | -7.15% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,467 | ₩30,593 | ₩26,144 | ₩27,457 | -6.82% | 23.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,356 | ₩33,098 | ₩27,980 | ₩29,534 | -5.81% | 23.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,142 | ₩32,817 | ₩29,748 | ₩32,522 | +4.43% | 27.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,968 | ₩33,501 | ₩29,628 | ₩33,219 | +7.27% | 13.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,450 | ₩31,799 | ₩27,899 | ₩31,785 | +1.07% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,336 | ₩30,928 | ₩27,042 | ₩30,472 | +11.47% | 35.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,358 | ₩26,948 | ₩25,648 | ₩25,943 | -1.58% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,599 | ₩27,001 | ₩26,010 | ₩26,358 | -0.91% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,310 | ₩27,310 | ₩24,831 | ₩25,139 | -7.95% | 30.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,552 | ₩30,552 | ₩27,604 | ₩27,604 | -9.65% | 12.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,807 | ₩30,968 | ₩29,815 | ₩30,244 | -1.83% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,598 | ₩31,665 | ₩30,539 | ₩31,048 | -1.74% | 8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,753 | ₩31,129 | ₩30,016 | ₩30,405 | -1.13% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,670 | ₩32,670 | ₩30,727 | ₩30,928 | -5.33% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,715 | ₩34,104 | ₩33,232 | ₩33,554 | -0.48% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,506 | ₩34,707 | ₩33,567 | ₩33,715 | -2.29% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,299 | ₩35,055 | ₩32,964 | ₩34,372 | +3.22% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,251 | ₩34,854 | ₩33,608 | ₩34,023 | -0.67% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,162 | ₩35,564 | ₩33,688 | ₩34,251 | -2.59% | 8.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,127 | ₩36,489 | ₩34,331 | ₩34,747 | -3.82% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,532 | ₩37,963 | ₩34,506 | ₩36,274 | +5.04% | 26.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,479 | ₩34,827 | ₩33,541 | ₩33,996 | -1.40% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,305 | ₩35,671 | ₩34,171 | ₩34,559 | +0.74% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,184 | ₩34,881 | ₩33,836 | ₩34,264 | +0.24% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,345 | ₩35,537 | ₩33,983 | ₩35,028 | +1.99% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,325 | ₩38,392 | ₩35,417 | ₩35,551 | -7.24% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,521 | ₩38,928 | ₩37,387 | ₩38,874 | +3.61% | 1.7만 |
|---|