시장 데이터를 불러오는 중
전체 종목
ProShares Short Financials 과거 주가
ProShares Short Financials · SEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short Financials · SEF · 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 | ₩42,237 | ₩42,318 | ₩41,273 | ₩41,326 | -2.16% | 8.8만 |
| 2026.09.28–2026.10.02 | ₩41,407 | ₩42,706 | ₩41,380 | ₩42,237 | +2.01% | 7.3만 |
| 2026.09.21–2026.09.25 | ₩40,656 | ₩41,567 | ₩40,522 | ₩41,112 | +1.12% | 17.9만 |
| 2026.09.14–2026.09.18 | ₩39,732 | ₩40,924 | ₩39,624 | ₩40,750 | +2.56% | 9만 |
| 2026.09.08–2026.09.11 | ₩39,397 | ₩40,067 | ₩39,397 | ₩39,732 | +0.85% | 5만 |
| 2026.08.31–2026.09.04 | ₩39,289 | ₩39,758 | ₩38,820 | ₩39,155 | -0.34% | 6만 |
| 2026.08.24–2026.08.28 | ₩39,182 | ₩39,303 | ₩38,901 | ₩39,102 | -0.21% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩38,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,879 |
| ₩38,968 |
| ₩39,464 |
| +1.27% |
| 9.7만 |
| 2026.08.10–2026.08.14 | ₩39,249 | ₩39,276 | ₩38,901 | ₩39,008 | -0.61% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,383 | ₩39,678 | ₩38,686 | ₩39,356 | -0.07% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,691 | ₩40,201 | ₩39,276 | ₩39,678 | -0.03% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,147 | ₩40,643 | ₩40,147 | ₩40,174 | +0.07% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,241 | ₩40,361 | ₩39,691 | ₩40,134 | -0.27% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,576 | ₩41,031 | ₩39,906 | ₩40,509 | -0.17% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,876 | ₩42,036 | ₩40,562 | ₩40,562 | -3.14% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,090 | ₩42,345 | ₩41,165 | ₩42,050 | -0.10% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,170 | ₩42,492 | ₩41,433 | ₩42,492 | +0.76% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,430 | ₩43,711 | ₩42,479 | ₩42,653 | -1.79% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,314 | ₩44,824 | ₩43,296 | ₩43,484 | -1.87% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,470 | ₩44,395 | ₩43,470 | ₩44,046 | +1.33% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,502 | ₩44,502 | ₩43,564 | ₩43,685 | -1.84% | 5.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,288 | ₩44,556 | ₩43,845 | ₩44,341 | +0.12% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,685 | ₩44,274 | ₩43,363 | ₩44,194 | +1.17% | 12.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,113 | ₩44,113 | ₩43,001 | ₩43,510 | -1.37% | 3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,122 | ₩43,912 | ₩42,479 | ₩43,899 | +1.80% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,730 | ₩44,730 | ₩42,720 | ₩43,028 | -3.80% | 13.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,306 | ₩45,413 | ₩43,792 | ₩44,408 | -1.98% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,968 | ₩46,968 | ₩45,199 | ₩45,494 | -3.14% | 15.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,587 | ₩47,249 | ₩45,132 | ₩47,129 | +3.38% | 19.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,217 | ₩46,713 | ₩45,252 | ₩46,271 | +0.12% | 37만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,360 | ₩46,566 | ₩44,783 | ₩46,445 | +2.39% | 44.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,797 | ₩45,494 | ₩43,805 | ₩44,824 | +0.06% | 27.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,323 | ₩45,025 | ₩43,041 | ₩44,020 | +1.61% | 21.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,457 | ₩43,738 | ₩42,934 | ₩43,202 | -0.59% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,701 | ₩44,087 | ₩41,661 | ₩43,819 | +5.08% | 6.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,345 | ₩42,519 | ₩41,634 | ₩41,634 | -1.68% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,559 | ₩42,747 | ₩42,157 | ₩42,304 | -0.60% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,090 | ₩42,653 | ₩41,835 | ₩42,559 | +1.11% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,098 | ₩42,010 | ₩40,777 | ₩41,474 | +0.91% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,804 | ₩40,804 | ₩39,892 | ₩40,469 | -0.82% | 4.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,629 | ₩41,407 | ₩40,629 | ₩41,098 | +1.15% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,326 | ₩41,340 | ₩40,361 | ₩40,509 | -1.98% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,433 | ₩41,902 | ₩41,420 | ₩41,621 | +0.45% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,546 | ₩42,787 | ₩41,299 | ₩41,514 | -2.43% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,840 | ₩43,216 | ₩42,291 | ₩42,465 | -0.88% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,073 | ₩44,221 | ₩42,546 | ₩42,706 | -3.10% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,417 | ₩44,422 | ₩43,363 | ₩43,993 | +1.33% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,800 | ₩43,390 | ₩42,184 | ₩43,323 | +1.22% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,551 | ₩43,859 | ₩42,988 | ₩43,001 | -1.26% | 6.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,412 | ₩43,604 | ₩42,412 | ₩43,269 | +2.02% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,323 | ₩43,350 | ₩42,546 | ₩42,639 | -1.58% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,934 | ₩43,872 | ₩42,211 | ₩43,336 | +0.94% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,224 | ₩43,350 | ₩42,224 | ₩43,350 | +2.67% | 5.4천 |
|---|