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 | ₩73,050 | ₩73,251 | ₩72,473 | ₩73,130 | +0.11% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩71,883 | ₩72,929 | ₩71,628 | ₩72,567 | +0.95% | 6만 |
| 2026.09.21–2026.09.25 | ₩71,950 | ₩73,546 | ₩71,749 | ₩71,950 | 0.00% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩69,643 | ₩72,486 | ₩69,013 | ₩71,414 | +2.54% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩68,597 | ₩69,281 | ₩68,182 | ₩68,624 | +0.04% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩74,216 | ₩74,605 | ₩70,005 | ₩70,864 | -4.52% | 9.1만 |
| 2026.08.24–2026.08.28 | ₩73,385 | ₩74,498 | ₩72,969 | ₩74,337 | +1.30% | 5.9만 |
| 2026.08.17–2026.08.21 | ₩73,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,868 |
| ₩72,352 |
| ₩73,211 |
| -0.35% |
| 10.7만 |
| 2026.08.10–2026.08.14 | ₩73,103 | ₩73,653 | ₩72,969 | ₩73,425 | +0.44% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,649 | ₩72,688 | ₩70,542 | ₩71,816 | +1.65% | 31.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,502 | ₩77,677 | ₩71,977 | ₩73,237 | -5.50% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,121 | ₩77,650 | ₩76,107 | ₩77,542 | +1.87% | 8만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,719 | ₩76,201 | ₩75,504 | ₩76,014 | +0.39% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,839 | ₩76,215 | ₩74,927 | ₩75,289 | -0.73% | 32.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,303 | ₩76,067 | ₩74,458 | ₩74,941 | -0.48% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,102 | ₩75,249 | ₩74,431 | ₩75,142 | +0.05% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,425 | ₩75,035 | ₩73,318 | ₩74,646 | +1.66% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,264 | ₩75,732 | ₩70,099 | ₩73,452 | +0.26% | 10.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,781 | ₩73,734 | ₩72,741 | ₩73,412 | +0.87% | 9.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,299 | ₩72,594 | ₩72,285 | ₩72,419 | +0.17% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,735 | ₩72,339 | ₩71,668 | ₩72,258 | +0.73% | 9.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,180 | ₩71,883 | ₩70,099 | ₩71,843 | +2.37% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,180 | ₩70,877 | ₩69,187 | ₩69,831 | -0.50% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,896 | ₩73,157 | ₩69,389 | ₩70,046 | -2.57% | 18.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩71,373 | ₩72,473 | ₩71,145 | ₩72,084 | +1.00% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,151 | ₩72,232 | ₩69,804 | ₩69,804 | -3.25% | 28.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,896 | ₩72,822 | ₩70,703 | ₩71,923 | +0.04% | 39.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,789 | ₩72,044 | ₩70,917 | ₩71,963 | +0.24% | 8.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,944 | ₩73,318 | ₩70,448 | ₩72,406 | +2.06% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,400 | ₩72,071 | ₩69,737 | ₩71,400 | 0.00% | 21.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,542 | ₩71,816 | ₩68,570 | ₩71,789 | +1.77% | 8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,710 | ₩70,099 | ₩69,268 | ₩70,086 | +0.54% | 18.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,256 | ₩69,000 | ₩66,773 | ₩68,597 | +1.99% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,982 | ₩67,779 | ₩65,781 | ₩67,431 | +2.20% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,779 | ₩68,249 | ₩65,137 | ₩65,379 | -3.54% | 17.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,404 | ₩69,134 | ₩66,572 | ₩69,134 | +2.57% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,130 | ₩66,988 | ₩64,601 | ₩66,988 | +1.30% | 30만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,737 | ₩70,354 | ₩67,645 | ₩67,793 | -2.79% | 25.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,643 | ₩70,689 | ₩69,509 | ₩69,764 | +0.17% | 16.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,477 | ₩69,710 | ₩67,860 | ₩69,509 | +1.51% | 13.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,833 | ₩68,597 | ₩67,565 | ₩68,503 | +0.99% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,383 | ₩68,477 | ₩66,639 | ₩68,034 | -0.51% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,586 | ₩69,026 | ₩66,210 | ₩69,013 | +3.65% | 13.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,881 | ₩68,155 | ₩66,519 | ₩67,176 | +0.44% | 50.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,411 | ₩67,484 | ₩66,076 | ₩66,733 | +0.48% | 44.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,021 | ₩68,128 | ₩65,312 | ₩67,524 | -0.73% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,183 | ₩68,785 | ₩65,700 | ₩67,431 | +1.88% | 28.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,338 | ₩66,639 | ₩65,097 | ₩65,835 | +0.76% | 20.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,325 | ₩65,432 | ₩64,225 | ₩64,762 | -0.86% | 26.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,078 | ₩65,338 | ₩63,287 | ₩65,177 | +1.72% | 19.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,227 | ₩64,051 | ₩61,905 | ₩63,970 | +2.80% | 35.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,273 | ₩63,474 | ₩61,744 | ₩62,093 | -1.87% | 44.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,742 | ₩63,742 | ₩62,495 | ₩62,723 | -1.60% | 8.3만 |
|---|