시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Yen New 과거 주가
ProShares UltraShort Yen New · YCS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Yen New · YCS · 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 | ₩72,991 | ₩73,192 | ₩72,415 | ₩73,071 | +0.11% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩71,825 | ₩72,870 | ₩71,570 | ₩72,508 | +0.95% | 6만 |
| 2026.09.21–2026.09.25 | ₩71,892 | ₩73,487 | ₩71,691 | ₩71,892 | 0.00% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩69,587 | ₩72,428 | ₩68,957 | ₩71,356 | +2.54% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩68,542 | ₩69,225 | ₩68,127 | ₩68,569 | +0.04% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩74,157 | ₩74,545 | ₩69,949 | ₩70,807 | -4.52% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩73,326 | ₩74,438 | ₩72,910 | ₩74,277 | +1.30% | 5.9만 |
| 2026.08.17–2026.08.21 | ₩73,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,808 |
| ₩72,294 |
| ₩73,152 |
| -0.35% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩73,044 | ₩73,594 | ₩72,910 | ₩73,366 | +0.44% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,592 | ₩72,629 | ₩70,485 | ₩71,758 | +1.65% | 31.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,440 | ₩77,614 | ₩71,919 | ₩73,178 | -5.50% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,060 | ₩77,587 | ₩76,046 | ₩77,480 | +1.87% | 8만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,658 | ₩76,140 | ₩75,443 | ₩75,952 | +0.39% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,778 | ₩76,153 | ₩74,867 | ₩75,229 | -0.73% | 32.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,242 | ₩76,006 | ₩74,398 | ₩74,880 | -0.48% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,041 | ₩75,189 | ₩74,371 | ₩75,081 | +0.05% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,366 | ₩74,974 | ₩73,259 | ₩74,586 | +1.66% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,205 | ₩75,671 | ₩70,043 | ₩73,393 | +0.26% | 10.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,723 | ₩73,674 | ₩72,683 | ₩73,353 | +0.87% | 9.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,240 | ₩72,535 | ₩72,227 | ₩72,361 | +0.17% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,678 | ₩72,281 | ₩71,611 | ₩72,200 | +0.73% | 9.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,123 | ₩71,825 | ₩70,043 | ₩71,785 | +2.37% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,123 | ₩70,820 | ₩69,132 | ₩69,775 | -0.50% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,838 | ₩73,098 | ₩69,333 | ₩69,989 | -2.57% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,316 | ₩72,415 | ₩71,088 | ₩72,026 | +1.00% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,093 | ₩72,173 | ₩69,748 | ₩69,748 | -3.25% | 28.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,838 | ₩72,763 | ₩70,646 | ₩71,865 | +0.04% | 39.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,731 | ₩71,986 | ₩70,860 | ₩71,905 | +0.24% | 8.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,887 | ₩73,259 | ₩70,391 | ₩72,348 | +2.06% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,343 | ₩72,013 | ₩69,681 | ₩71,343 | 0.00% | 21.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,485 | ₩71,758 | ₩68,515 | ₩71,731 | +1.77% | 8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,654 | ₩70,043 | ₩69,212 | ₩70,029 | +0.54% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,202 | ₩68,944 | ₩66,720 | ₩68,542 | +1.99% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,929 | ₩67,725 | ₩65,728 | ₩67,376 | +2.20% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,725 | ₩68,194 | ₩65,085 | ₩65,326 | -3.54% | 17.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,349 | ₩69,078 | ₩66,519 | ₩69,078 | +2.57% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,076 | ₩66,934 | ₩64,549 | ₩66,934 | +1.30% | 30만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,681 | ₩70,297 | ₩67,591 | ₩67,738 | -2.79% | 25.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,587 | ₩70,632 | ₩69,453 | ₩69,708 | +0.17% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,421 | ₩69,654 | ₩67,805 | ₩69,453 | +1.51% | 13.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,778 | ₩68,542 | ₩67,510 | ₩68,448 | +0.99% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,328 | ₩68,421 | ₩66,586 | ₩67,979 | -0.51% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,532 | ₩68,971 | ₩66,157 | ₩68,957 | +3.65% | 13.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,827 | ₩68,100 | ₩66,465 | ₩67,122 | +0.44% | 50.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,358 | ₩67,430 | ₩66,023 | ₩66,679 | +0.48% | 44.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,966 | ₩68,073 | ₩65,259 | ₩67,470 | -0.73% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,130 | ₩68,730 | ₩65,648 | ₩67,376 | +1.88% | 28.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,286 | ₩66,586 | ₩65,045 | ₩65,782 | +0.76% | 20.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,272 | ₩65,380 | ₩64,174 | ₩64,710 | -0.86% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,026 | ₩65,286 | ₩63,236 | ₩65,125 | +1.72% | 19.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,177 | ₩63,999 | ₩61,855 | ₩63,919 | +2.80% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,222 | ₩63,423 | ₩61,695 | ₩62,043 | -1.87% | 44.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,691 | ₩63,691 | ₩62,445 | ₩62,673 | -1.60% | 8.3만 |
|---|