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 | ₩35,177 | ₩35,258 | ₩33,447 | ₩33,501 | -4.77% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩33,447 | ₩35,861 | ₩33,447 | ₩35,070 | +4.85% | 26.1만 |
| 2026.09.21–2026.09.25 | ₩31,985 | ₩33,943 | ₩31,985 | ₩33,313 | +4.15% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩31,127 | ₩32,937 | ₩30,658 | ₩32,481 | +4.35% | 25.2만 |
| 2026.09.08–2026.09.11 | ₩30,403 | ₩31,489 | ₩30,403 | ₩30,979 | +1.90% | 6.1만 |
| 2026.08.31–2026.09.04 | ₩30,121 | ₩31,033 | ₩29,504 | ₩30,027 | -0.31% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩30,483 | ₩30,483 | ₩29,692 | ₩30,027 | -1.50% | 12.9만 |
| 2026.08.17–2026.08.21 | ₩30,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,234 |
| ₩29,933 |
| ₩30,604 |
| +1.97% |
| 14.9만 |
| 2026.08.10–2026.08.14 | ₩30,309 | ₩30,336 | ₩29,692 | ₩29,880 | -1.42% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,832 | ₩30,993 | ₩29,679 | ₩30,403 | -1.39% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,435 | ₩31,851 | ₩30,363 | ₩31,060 | -1.19% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,865 | ₩32,629 | ₩31,717 | ₩31,797 | -0.21% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,905 | ₩32,240 | ₩31,114 | ₩31,744 | -0.50% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,253 | ₩33,165 | ₩31,409 | ₩32,347 | +0.29% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,667 | ₩34,949 | ₩32,441 | ₩32,441 | -6.42% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,056 | ₩35,231 | ₩33,715 | ₩34,976 | -0.23% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,137 | ₩35,566 | ₩33,782 | ₩35,486 | +0.99% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,108 | ₩37,631 | ₩35,499 | ₩35,740 | -3.69% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,664 | ₩39,790 | ₩36,920 | ₩37,202 | -3.78% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,390 | ₩38,932 | ₩37,256 | ₩38,221 | +2.22% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,771 | ₩38,946 | ₩37,551 | ₩37,645 | -2.91% | 14.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,476 | ₩39,160 | ₩37,953 | ₩38,785 | +0.80% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,591 | ₩38,677 | ₩37,162 | ₩38,597 | +2.68% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,087 | ₩38,530 | ₩36,612 | ₩37,511 | -1.51% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,639 | ₩38,288 | ₩35,673 | ₩38,181 | +4.21% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,469 | ₩39,616 | ₩35,915 | ₩36,639 | -7.17% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,333 | ₩41,333 | ₩37,926 | ₩39,066 | -5.48% | 17만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,438 | ₩43,639 | ₩40,528 | ₩41,091 | -5.40% | 24.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,145 | ₩44,350 | ₩40,555 | ₩44,149 | +7.30% | 23.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,164 | ₩43,425 | ₩40,622 | ₩42,540 | +0.89% | 30.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,863 | ₩42,969 | ₩39,951 | ₩42,888 | +4.96% | 40.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,059 | ₩41,185 | ₩38,168 | ₩39,965 | -0.23% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,403 | ₩40,461 | ₩36,920 | ₩38,583 | +3.16% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,195 | ₩38,195 | ₩36,853 | ₩37,162 | -2.70% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,909 | ₩38,731 | ₩34,654 | ₩38,342 | +9.83% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,955 | ₩36,210 | ₩34,654 | ₩34,748 | -3.36% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,210 | ₩36,639 | ₩35,579 | ₩35,848 | -1.00% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,512 | ₩36,505 | ₩35,003 | ₩36,330 | +2.30% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,823 | ₩35,418 | ₩33,460 | ₩34,507 | +2.02% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,863 | ₩33,863 | ₩31,999 | ₩32,884 | -2.89% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,072 | ₩34,439 | ₩33,072 | ₩33,849 | +2.35% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,319 | ₩34,319 | ₩32,656 | ₩33,004 | -3.83% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,091 | ₩35,150 | ₩33,997 | ₩34,587 | +1.46% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,237 | ₩36,692 | ₩34,144 | ₩34,466 | -4.89% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,827 | ₩37,417 | ₩35,807 | ₩36,035 | -2.15% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,825 | ₩39,214 | ₩36,250 | ₩36,491 | -6.01% | 6.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,779 | ₩39,697 | ₩37,765 | ₩38,838 | +2.80% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,867 | ₩37,899 | ₩35,740 | ₩37,698 | +2.26% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,899 | ₩38,744 | ₩37,189 | ₩37,229 | -1.77% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,223 | ₩38,355 | ₩36,223 | ₩37,671 | +4.00% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,564 | ₩37,940 | ₩36,438 | ₩36,625 | -2.50% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,323 | ₩38,798 | ₩35,767 | ₩37,913 | +1.58% | 13.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,277 | ₩37,926 | ₩35,941 | ₩37,926 | +4.55% | 1.7만 |
|---|