시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Financials 과거 주가
ProShares UltraShort Financials · SKF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Financials · SKF · 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 | ₩35,183 | ₩35,263 | ₩33,452 | ₩33,506 | -4.77% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩33,452 | ₩35,867 | ₩33,452 | ₩35,075 | +4.85% | 26.1만 |
| 2026.09.21–2026.09.25 | ₩31,990 | ₩33,949 | ₩31,990 | ₩33,318 | +4.15% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩31,132 | ₩32,943 | ₩30,662 | ₩32,487 | +4.35% | 25.2만 |
| 2026.09.08–2026.09.11 | ₩30,407 | ₩31,494 | ₩30,407 | ₩30,984 | +1.90% | 6.1만 |
| 2026.08.31–2026.09.04 | ₩30,126 | ₩31,038 | ₩29,509 | ₩30,032 | -0.31% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩30,488 | ₩30,488 | ₩29,697 | ₩30,032 | -1.50% | 12.9만 |
| 2026.08.17–2026.08.21 | ₩30,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,239 |
| ₩29,938 |
| ₩30,609 |
| +1.97% |
| 14.9만 |
| 2026.08.10–2026.08.14 | ₩30,314 | ₩30,340 | ₩29,697 | ₩29,884 | -1.42% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,837 | ₩30,998 | ₩29,683 | ₩30,407 | -1.39% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,440 | ₩31,856 | ₩30,367 | ₩31,065 | -1.19% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,870 | ₩32,634 | ₩31,722 | ₩31,802 | -0.21% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,910 | ₩32,245 | ₩31,118 | ₩31,749 | -0.50% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,259 | ₩33,171 | ₩31,413 | ₩32,352 | +0.29% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,673 | ₩34,955 | ₩32,446 | ₩32,446 | -6.42% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,062 | ₩35,236 | ₩33,721 | ₩34,981 | -0.23% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,142 | ₩35,572 | ₩33,788 | ₩35,491 | +0.99% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,114 | ₩37,637 | ₩35,504 | ₩35,746 | -3.69% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,670 | ₩39,797 | ₩36,926 | ₩37,208 | -3.78% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,396 | ₩38,938 | ₩37,262 | ₩38,227 | +2.22% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,777 | ₩38,952 | ₩37,557 | ₩37,651 | -2.91% | 14.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,482 | ₩39,166 | ₩37,959 | ₩38,791 | +0.80% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,597 | ₩38,683 | ₩37,168 | ₩38,603 | +2.68% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,093 | ₩38,536 | ₩36,618 | ₩37,516 | -1.51% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,645 | ₩38,294 | ₩35,679 | ₩38,187 | +4.21% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,475 | ₩39,622 | ₩35,920 | ₩36,645 | -7.17% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,339 | ₩41,339 | ₩37,932 | ₩39,072 | -5.48% | 17만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,445 | ₩43,646 | ₩40,534 | ₩41,098 | -5.40% | 24.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,151 | ₩44,357 | ₩40,561 | ₩44,156 | +7.30% | 23.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,171 | ₩43,432 | ₩40,628 | ₩42,546 | +0.89% | 30.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,870 | ₩42,976 | ₩39,958 | ₩42,895 | +4.96% | 40.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,065 | ₩41,192 | ₩38,174 | ₩39,971 | -0.23% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,409 | ₩40,467 | ₩36,926 | ₩38,589 | +3.16% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,201 | ₩38,201 | ₩36,859 | ₩37,168 | -2.70% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,914 | ₩38,737 | ₩34,659 | ₩38,348 | +9.83% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,961 | ₩36,215 | ₩34,659 | ₩34,753 | -3.36% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,215 | ₩36,645 | ₩35,585 | ₩35,853 | -1.00% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,518 | ₩36,510 | ₩35,008 | ₩36,336 | +2.30% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,828 | ₩35,424 | ₩33,466 | ₩34,512 | +2.02% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,868 | ₩33,868 | ₩32,004 | ₩32,889 | -2.89% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,077 | ₩34,445 | ₩33,077 | ₩33,855 | +2.35% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,324 | ₩34,324 | ₩32,661 | ₩33,010 | -3.83% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,096 | ₩35,156 | ₩34,002 | ₩34,592 | +1.46% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,242 | ₩36,698 | ₩34,150 | ₩34,472 | -4.89% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,832 | ₩37,423 | ₩35,813 | ₩36,041 | -2.15% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,831 | ₩39,220 | ₩36,256 | ₩36,497 | -6.01% | 6.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,785 | ₩39,703 | ₩37,771 | ₩38,844 | +2.80% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,873 | ₩37,905 | ₩35,746 | ₩37,704 | +2.26% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,905 | ₩38,750 | ₩37,195 | ₩37,235 | -1.77% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,229 | ₩38,361 | ₩36,229 | ₩37,677 | +4.00% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,570 | ₩37,946 | ₩36,443 | ₩36,631 | -2.50% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,329 | ₩38,804 | ₩35,773 | ₩37,919 | +1.58% | 13.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,282 | ₩37,932 | ₩35,947 | ₩37,932 | +4.55% | 1.7만 |
|---|