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 | ₩72,999 | ₩73,200 | ₩72,423 | ₩73,079 | +0.11% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩71,833 | ₩72,878 | ₩71,578 | ₩72,517 | +0.95% | 6만 |
| 2026.09.21–2026.09.25 | ₩71,900 | ₩73,495 | ₩71,699 | ₩71,900 | 0.00% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩69,595 | ₩72,436 | ₩68,965 | ₩71,364 | +2.54% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩68,550 | ₩69,233 | ₩68,134 | ₩68,576 | +0.04% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩74,165 | ₩74,554 | ₩69,957 | ₩70,815 | -4.52% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩73,334 | ₩74,446 | ₩72,919 | ₩74,286 | +1.30% | 5.9만 |
| 2026.08.17–2026.08.21 | ₩73,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,817 |
| ₩72,302 |
| ₩73,160 |
| -0.35% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩73,053 | ₩73,602 | ₩72,919 | ₩73,374 | +0.44% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,600 | ₩72,637 | ₩70,493 | ₩71,766 | +1.65% | 31.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,448 | ₩77,623 | ₩71,927 | ₩73,187 | -5.50% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,068 | ₩77,596 | ₩76,055 | ₩77,489 | +1.87% | 8만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,666 | ₩76,148 | ₩75,452 | ₩75,961 | +0.39% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,787 | ₩76,162 | ₩74,875 | ₩75,237 | -0.73% | 32.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,251 | ₩76,014 | ₩74,406 | ₩74,889 | -0.48% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,050 | ₩75,197 | ₩74,379 | ₩75,090 | +0.05% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,374 | ₩74,983 | ₩73,267 | ₩74,594 | +1.66% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,213 | ₩75,679 | ₩70,051 | ₩73,401 | +0.26% | 10.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,731 | ₩73,683 | ₩72,691 | ₩73,361 | +0.87% | 9.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,249 | ₩72,543 | ₩72,235 | ₩72,369 | +0.17% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,686 | ₩72,289 | ₩71,619 | ₩72,208 | +0.73% | 9.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,131 | ₩71,833 | ₩70,051 | ₩71,793 | +2.37% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,131 | ₩70,828 | ₩69,139 | ₩69,783 | -0.50% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,847 | ₩73,106 | ₩69,340 | ₩69,997 | -2.57% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,324 | ₩72,423 | ₩71,096 | ₩72,034 | +1.00% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,101 | ₩72,182 | ₩69,756 | ₩69,756 | -3.25% | 28.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,847 | ₩72,771 | ₩70,654 | ₩71,873 | +0.04% | 39.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,739 | ₩71,994 | ₩70,868 | ₩71,914 | +0.24% | 8.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,895 | ₩73,267 | ₩70,399 | ₩72,356 | +2.06% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,351 | ₩72,021 | ₩69,689 | ₩71,351 | 0.00% | 21.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,493 | ₩71,766 | ₩68,523 | ₩71,739 | +1.77% | 8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,662 | ₩70,051 | ₩69,220 | ₩70,037 | +0.54% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,210 | ₩68,952 | ₩66,727 | ₩68,550 | +1.99% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,936 | ₩67,732 | ₩65,735 | ₩67,384 | +2.20% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,732 | ₩68,201 | ₩65,092 | ₩65,333 | -3.54% | 17.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,357 | ₩69,086 | ₩66,526 | ₩69,086 | +2.57% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,084 | ₩66,941 | ₩64,556 | ₩66,941 | +1.30% | 30만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,689 | ₩70,305 | ₩67,598 | ₩67,746 | -2.79% | 25.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,595 | ₩70,640 | ₩69,461 | ₩69,716 | +0.17% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,429 | ₩69,662 | ₩67,813 | ₩69,461 | +1.51% | 13.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,786 | ₩68,550 | ₩67,518 | ₩68,456 | +0.99% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,335 | ₩68,429 | ₩66,593 | ₩67,987 | -0.51% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,539 | ₩68,979 | ₩66,164 | ₩68,965 | +3.65% | 13.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,834 | ₩68,107 | ₩66,472 | ₩67,129 | +0.44% | 50.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,365 | ₩67,437 | ₩66,030 | ₩66,687 | +0.48% | 44.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,973 | ₩68,081 | ₩65,266 | ₩67,478 | -0.73% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,137 | ₩68,737 | ₩65,655 | ₩67,384 | +1.88% | 28.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,293 | ₩66,593 | ₩65,052 | ₩65,789 | +0.76% | 20.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,280 | ₩65,387 | ₩64,181 | ₩64,717 | -0.86% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,033 | ₩65,293 | ₩63,243 | ₩65,132 | +1.72% | 19.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,184 | ₩64,007 | ₩61,862 | ₩63,926 | +2.80% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,229 | ₩63,430 | ₩61,701 | ₩62,050 | -1.87% | 44.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,698 | ₩63,698 | ₩62,452 | ₩62,680 | -1.60% | 8.3만 |
|---|