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 | ₩35,149 | ₩35,229 | ₩33,420 | ₩33,474 | -4.77% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩33,420 | ₩35,832 | ₩33,420 | ₩35,042 | +4.85% | 26.1만 |
| 2026.09.21–2026.09.25 | ₩31,959 | ₩33,916 | ₩31,959 | ₩33,286 | +4.15% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩31,102 | ₩32,911 | ₩30,633 | ₩32,455 | +4.35% | 25.2만 |
| 2026.09.08–2026.09.11 | ₩30,378 | ₩31,464 | ₩30,378 | ₩30,954 | +1.90% | 6.1만 |
| 2026.08.31–2026.09.04 | ₩30,097 | ₩31,008 | ₩29,480 | ₩30,003 | -0.31% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩30,459 | ₩30,459 | ₩29,668 | ₩30,003 | -1.50% | 12.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,209 |
| ₩29,909 |
| ₩30,579 |
| +1.97% |
| 14.9만 |
| 2026.08.10–2026.08.14 | ₩30,284 | ₩30,311 | ₩29,668 | ₩29,856 | -1.42% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,807 | ₩30,968 | ₩29,655 | ₩30,378 | -1.39% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,410 | ₩31,825 | ₩30,338 | ₩31,035 | -1.19% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,839 | ₩32,603 | ₩31,691 | ₩31,772 | -0.21% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,879 | ₩32,214 | ₩31,088 | ₩31,718 | -0.50% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,227 | ₩33,139 | ₩31,383 | ₩32,321 | +0.29% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,640 | ₩34,921 | ₩32,415 | ₩32,415 | -6.42% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,028 | ₩35,202 | ₩33,688 | ₩34,948 | -0.23% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,109 | ₩35,537 | ₩33,755 | ₩35,457 | +0.99% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,078 | ₩37,601 | ₩35,470 | ₩35,712 | -3.69% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,633 | ₩39,758 | ₩36,891 | ₩37,172 | -3.78% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,360 | ₩38,901 | ₩37,226 | ₩38,191 | +2.22% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,740 | ₩38,914 | ₩37,521 | ₩37,614 | -2.91% | 14.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,445 | ₩39,129 | ₩37,923 | ₩38,753 | +0.80% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,561 | ₩38,646 | ₩37,132 | ₩38,566 | +2.68% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,057 | ₩38,499 | ₩36,583 | ₩37,480 | -1.51% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,609 | ₩38,258 | ₩35,645 | ₩38,150 | +4.21% | 18.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,437 | ₩39,584 | ₩35,886 | ₩36,609 | -7.17% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,299 | ₩41,299 | ₩37,896 | ₩39,035 | -5.48% | 17만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,403 | ₩43,604 | ₩40,495 | ₩41,058 | -5.40% | 24.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,112 | ₩44,314 | ₩40,522 | ₩44,113 | +7.30% | 23.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,130 | ₩43,390 | ₩40,589 | ₩42,505 | +0.89% | 30.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,830 | ₩42,934 | ₩39,919 | ₩42,854 | +4.96% | 40.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,026 | ₩41,152 | ₩38,137 | ₩39,933 | -0.23% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,373 | ₩40,428 | ₩36,891 | ₩38,552 | +3.16% | 28.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,164 | ₩38,164 | ₩36,824 | ₩37,132 | -2.70% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,881 | ₩38,700 | ₩34,626 | ₩38,311 | +9.83% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,926 | ₩36,181 | ₩34,626 | ₩34,720 | -3.36% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,181 | ₩36,609 | ₩35,551 | ₩35,819 | -1.00% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,484 | ₩36,475 | ₩34,975 | ₩36,301 | +2.30% | 15.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,795 | ₩35,390 | ₩33,434 | ₩34,479 | +2.02% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,836 | ₩33,836 | ₩31,973 | ₩32,857 | -2.89% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,045 | ₩34,412 | ₩33,045 | ₩33,822 | +2.35% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,291 | ₩34,291 | ₩32,629 | ₩32,978 | -3.83% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,063 | ₩35,122 | ₩33,970 | ₩34,559 | +1.46% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,207 | ₩36,663 | ₩34,117 | ₩34,439 | -4.89% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,797 | ₩37,387 | ₩35,779 | ₩36,006 | -2.15% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,794 | ₩39,182 | ₩36,221 | ₩36,462 | -6.01% | 6.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,748 | ₩39,665 | ₩37,735 | ₩38,807 | +2.80% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,837 | ₩37,869 | ₩35,712 | ₩37,668 | +2.26% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,869 | ₩38,713 | ₩37,159 | ₩37,199 | -1.77% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,194 | ₩38,325 | ₩36,194 | ₩37,641 | +4.00% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,534 | ₩37,909 | ₩36,408 | ₩36,596 | -2.50% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,293 | ₩38,767 | ₩35,738 | ₩37,882 | +1.58% | 13.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,248 | ₩37,896 | ₩35,913 | ₩37,896 | +4.55% | 1.7만 |
|---|