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 | ₩42,268 | ₩42,348 | ₩41,302 | ₩41,356 | -2.16% | 8.8만 |
| 2026.09.28–2026.10.02 | ₩41,436 | ₩42,737 | ₩41,409 | ₩42,268 | +2.01% | 7.3만 |
| 2026.09.21–2026.09.25 | ₩40,685 | ₩41,597 | ₩40,551 | ₩41,141 | +1.12% | 17.9만 |
| 2026.09.14–2026.09.18 | ₩39,760 | ₩40,954 | ₩39,653 | ₩40,779 | +2.56% | 9만 |
| 2026.09.08–2026.09.11 | ₩39,425 | ₩40,095 | ₩39,425 | ₩39,760 | +0.85% | 5만 |
| 2026.08.31–2026.09.04 | ₩39,318 | ₩39,787 | ₩38,848 | ₩39,183 | -0.34% | 6만 |
| 2026.08.24–2026.08.28 | ₩39,210 | ₩39,331 | ₩38,929 | ₩39,130 | -0.21% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩38,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,908 |
| ₩38,996 |
| ₩39,492 |
| +1.27% |
| 9.7만 |
| 2026.08.10–2026.08.14 | ₩39,277 | ₩39,304 | ₩38,929 | ₩39,036 | -0.61% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,411 | ₩39,706 | ₩38,714 | ₩39,385 | -0.07% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,720 | ₩40,229 | ₩39,304 | ₩39,706 | -0.03% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,176 | ₩40,672 | ₩40,176 | ₩40,203 | +0.07% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,270 | ₩40,390 | ₩39,720 | ₩40,162 | -0.27% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,605 | ₩41,061 | ₩39,934 | ₩40,538 | -0.17% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,906 | ₩42,067 | ₩40,591 | ₩40,591 | -3.14% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,120 | ₩42,375 | ₩41,195 | ₩42,080 | -0.10% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,201 | ₩42,522 | ₩41,463 | ₩42,522 | +0.76% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,461 | ₩43,743 | ₩42,509 | ₩42,683 | -1.79% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,346 | ₩44,856 | ₩43,327 | ₩43,515 | -1.87% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,501 | ₩44,427 | ₩43,501 | ₩44,078 | +1.33% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,534 | ₩44,534 | ₩43,595 | ₩43,716 | -1.84% | 5.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,319 | ₩44,588 | ₩43,877 | ₩44,373 | +0.12% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,716 | ₩44,306 | ₩43,394 | ₩44,226 | +1.17% | 12.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,145 | ₩44,145 | ₩43,032 | ₩43,542 | -1.37% | 3만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,153 | ₩43,944 | ₩42,509 | ₩43,931 | +1.80% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,762 | ₩44,762 | ₩42,750 | ₩43,059 | -3.80% | 13.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,339 | ₩45,446 | ₩43,823 | ₩44,440 | -1.98% | 11.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,001 | ₩47,001 | ₩45,231 | ₩45,526 | -3.14% | 15.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,620 | ₩47,283 | ₩45,164 | ₩47,162 | +3.38% | 19.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,250 | ₩46,747 | ₩45,285 | ₩46,304 | +0.12% | 37만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,392 | ₩46,599 | ₩44,816 | ₩46,478 | +2.39% | 44.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,829 | ₩45,526 | ₩43,837 | ₩44,856 | +0.06% | 27.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,354 | ₩45,057 | ₩43,072 | ₩44,051 | +1.61% | 21.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,488 | ₩43,770 | ₩42,965 | ₩43,233 | -0.59% | 6.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,731 | ₩44,118 | ₩41,691 | ₩43,850 | +5.08% | 6.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,375 | ₩42,549 | ₩41,664 | ₩41,664 | -1.68% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,590 | ₩42,777 | ₩42,187 | ₩42,335 | -0.60% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,120 | ₩42,683 | ₩41,865 | ₩42,590 | +1.11% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,128 | ₩42,040 | ₩40,806 | ₩41,503 | +0.91% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,833 | ₩40,833 | ₩39,921 | ₩40,498 | -0.82% | 4.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,659 | ₩41,436 | ₩40,659 | ₩41,128 | +1.15% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,356 | ₩41,369 | ₩40,390 | ₩40,538 | -1.98% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,463 | ₩41,932 | ₩41,450 | ₩41,651 | +0.45% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,576 | ₩42,817 | ₩41,329 | ₩41,544 | -2.43% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,871 | ₩43,247 | ₩42,321 | ₩42,496 | -0.88% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,105 | ₩44,252 | ₩42,576 | ₩42,737 | -3.10% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,448 | ₩44,453 | ₩43,394 | ₩44,024 | +1.33% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,831 | ₩43,421 | ₩42,214 | ₩43,354 | +1.22% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,582 | ₩43,890 | ₩43,019 | ₩43,032 | -1.26% | 6.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,442 | ₩43,635 | ₩42,442 | ₩43,300 | +2.02% | 3.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,354 | ₩43,381 | ₩42,576 | ₩42,670 | -1.58% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,965 | ₩43,904 | ₩42,241 | ₩43,367 | +0.94% | 4.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,254 | ₩43,381 | ₩42,254 | ₩43,381 | +2.67% | 5.4천 |
|---|