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 | ₩73,017 | ₩73,218 | ₩72,441 | ₩73,097 | +0.11% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩71,851 | ₩72,896 | ₩71,596 | ₩72,534 | +0.95% | 6만 |
| 2026.09.21–2026.09.25 | ₩71,918 | ₩73,513 | ₩71,717 | ₩71,918 | 0.00% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩69,612 | ₩72,454 | ₩68,982 | ₩71,382 | +2.54% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩68,567 | ₩69,250 | ₩68,151 | ₩68,593 | +0.04% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩74,183 | ₩74,572 | ₩69,974 | ₩70,832 | -4.52% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩73,352 | ₩74,465 | ₩72,937 | ₩74,304 | +1.30% | 5.9만 |
| 2026.08.17–2026.08.21 | ₩73,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,835 |
| ₩72,320 |
| ₩73,178 |
| -0.35% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩73,071 | ₩73,620 | ₩72,937 | ₩73,392 | +0.44% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,618 | ₩72,655 | ₩70,510 | ₩71,784 | +1.65% | 31.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,467 | ₩77,642 | ₩71,945 | ₩73,205 | -5.50% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,087 | ₩77,615 | ₩76,073 | ₩77,508 | +1.87% | 8만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,685 | ₩76,167 | ₩75,470 | ₩75,980 | +0.39% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,805 | ₩76,181 | ₩74,894 | ₩75,256 | -0.73% | 32.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,269 | ₩76,033 | ₩74,425 | ₩74,907 | -0.48% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,068 | ₩75,215 | ₩74,398 | ₩75,108 | +0.05% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,392 | ₩75,001 | ₩73,285 | ₩74,612 | +1.66% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,232 | ₩75,698 | ₩70,068 | ₩73,419 | +0.26% | 10.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,749 | ₩73,701 | ₩72,709 | ₩73,379 | +0.87% | 9.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,266 | ₩72,561 | ₩72,253 | ₩72,387 | +0.17% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,703 | ₩72,307 | ₩71,636 | ₩72,226 | +0.73% | 9.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,148 | ₩71,851 | ₩70,068 | ₩71,811 | +2.37% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,148 | ₩70,845 | ₩69,156 | ₩69,800 | -0.50% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,864 | ₩73,124 | ₩69,357 | ₩70,014 | -2.57% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,341 | ₩72,441 | ₩71,114 | ₩72,052 | +1.00% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,119 | ₩72,199 | ₩69,773 | ₩69,773 | -3.25% | 28.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,864 | ₩72,789 | ₩70,671 | ₩71,891 | +0.04% | 39.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,757 | ₩72,012 | ₩70,886 | ₩71,931 | +0.24% | 8.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,912 | ₩73,285 | ₩70,416 | ₩72,374 | +2.06% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,368 | ₩72,038 | ₩69,706 | ₩71,368 | 0.00% | 21.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,510 | ₩71,784 | ₩68,540 | ₩71,757 | +1.77% | 8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,679 | ₩70,068 | ₩69,237 | ₩70,055 | +0.54% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,226 | ₩68,969 | ₩66,743 | ₩68,567 | +1.99% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,953 | ₩67,749 | ₩65,752 | ₩67,400 | +2.20% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,749 | ₩68,218 | ₩65,108 | ₩65,349 | -3.54% | 17.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,374 | ₩69,103 | ₩66,542 | ₩69,103 | +2.57% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,100 | ₩66,958 | ₩64,572 | ₩66,958 | +1.30% | 30만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,706 | ₩70,323 | ₩67,615 | ₩67,762 | -2.79% | 25.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,612 | ₩70,658 | ₩69,478 | ₩69,733 | +0.17% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,446 | ₩69,679 | ₩67,829 | ₩69,478 | +1.51% | 13.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,802 | ₩68,567 | ₩67,534 | ₩68,473 | +0.99% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,352 | ₩68,446 | ₩66,609 | ₩68,004 | -0.51% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,556 | ₩68,996 | ₩66,180 | ₩68,982 | +3.65% | 13.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,851 | ₩68,124 | ₩66,489 | ₩67,146 | +0.44% | 50.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,382 | ₩67,454 | ₩66,046 | ₩66,703 | +0.48% | 44.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,990 | ₩68,097 | ₩65,282 | ₩67,494 | -0.73% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,154 | ₩68,754 | ₩65,671 | ₩67,400 | +1.88% | 28.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,309 | ₩66,609 | ₩65,068 | ₩65,805 | +0.76% | 20.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,296 | ₩65,403 | ₩64,197 | ₩64,733 | -0.86% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,049 | ₩65,309 | ₩63,258 | ₩65,148 | +1.72% | 19.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,199 | ₩64,022 | ₩61,877 | ₩63,942 | +2.80% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,245 | ₩63,446 | ₩61,717 | ₩62,065 | -1.87% | 44.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,714 | ₩63,714 | ₩62,467 | ₩62,695 | -1.60% | 8.3만 |
|---|