ProShares UltraShort MSCI Japan (EWV)

EWV
🏛️ 미국 →
27.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 27.72 27.72 27.61 27.63 0.0M
2025-09-25 27.60 27.72 27.57 27.57 0.0M
2025-09-24 27.25 27.30 27.12 27.23 0.0M
2025-09-23 27.34 27.47 27.28 27.45 0.0M
2025-09-22 27.66 27.66 27.31 27.31 0.0M
2025-09-19 27.80 27.80 27.52 27.52 0.0M
2025-09-18 27.34 27.34 27.07 27.10 0.0M
2025-09-17 27.28 27.34 26.96 27.34 0.0M
2025-09-16 27.25 27.29 27.14 27.19 0.0M
2025-09-15 27.21 27.25 27.21 27.21 0.0M
2025-09-12 27.67 27.79 27.53 27.59 0.0M
2025-09-11 27.25 27.25 27.16 27.17 0.0M
2025-09-10 27.83 27.83 27.83 27.83 0.0M
2025-09-09 28.20 28.29 28.04 28.04 0.0M
2025-09-08 27.80 27.88 27.42 27.42 0.0M
2025-09-05 28.26 28.74 28.17 28.74 0.0M
2025-09-04 29.40 29.40 29.02 29.03 0.0M
2025-09-03 29.75 29.78 29.63 29.66 0.0M
2025-09-02 29.90 29.90 29.47 29.48 0.0M
2025-08-29 29.25 29.42 29.23 29.33 0.0M
2025-08-28 28.49 28.57 28.49 28.55 0.0M
2025-08-27 29.27 29.52 29.04 29.04 0.0M
2025-08-26 29.12 29.12 28.85 28.85 0.0M
2025-08-25 28.53 28.77 28.47 28.74 0.0M
2025-08-22 28.89 28.89 27.87 28.08 0.0M
2025-08-21 28.88 29.01 28.80 29.01 0.0M
2025-08-20 28.38 28.57 28.25 28.30 0.0M
2025-08-19 27.99 28.17 27.86 28.06 0.0M
2025-08-18 28.03 28.03 27.80 27.86 0.0M
2025-08-15 27.99 28.00 27.87 27.93 0.0M
2025-08-14 28.84 29.05 28.79 28.92 0.0M
2025-08-13 28.56 28.64 28.56 28.63 0.0M
2025-08-12 28.90 28.95 28.49 28.57 0.0M
2025-08-11 29.36 29.72 29.36 29.72 0.0M
2025-08-08 29.80 29.80 29.38 29.53 0.0M
2025-08-07 30.38 30.79 30.38 30.59 0.0M
2025-08-06 31.21 31.34 31.00 31.01 0.0M
2025-08-05 31.73 31.87 31.73 31.87 0.0M
2025-08-04 32.19 32.33 31.65 31.66 0.0M
2025-08-01 32.93 33.23 32.67 32.67 0.0M
2025-07-31 32.63 33.27 32.63 33.12 0.0M
2025-07-30 32.56 32.84 32.35 32.79 0.0M
2025-07-29 32.56 32.91 32.55 32.85 0.0M
2025-07-28 32.40 32.58 32.28 32.52 0.0M
2025-07-25 31.45 31.49 31.23 31.24 0.0M
2025-07-24 30.42 30.60 30.34 30.60 0.0M
2025-07-23 31.01 31.01 30.60 30.66 0.0M
2025-07-22 33.91 34.01 33.75 33.90 0.0M
2025-07-21 34.40 34.40 33.87 34.28 0.0M
2025-07-18 34.65 35.05 34.65 34.95 0.0M
2025-07-17 34.63 34.63 34.19 34.36 0.0M
2025-07-16 35.11 35.26 34.78 34.78 0.0M
2025-07-15 34.69 35.13 34.54 35.10 0.0M
2025-07-14 34.47 34.49 34.19 34.33 0.0M
2025-07-11 34.32 34.56 34.16 34.47 0.0M
2025-07-10 34.12 34.21 33.71 33.83 0.0M
2025-07-09 33.60 33.76 33.40 33.56 0.0M
2025-07-08 33.99 33.99 33.60 33.61 0.0M
2025-07-07 33.05 34.15 33.05 33.98 0.0M
2025-07-03 32.86 32.86 32.35 32.51 0.0M
2025-07-02 32.67 32.80 32.50 32.80 0.0M
2025-07-01 32.40 32.47 32.10 32.47 0.0M
2025-06-30 32.41 32.41 32.03 32.06 0.0M
2025-06-27 31.96 32.11 31.55 31.76 0.0M
2025-06-26 33.25 33.32 32.82 33.04 0.0M
2025-06-25 34.23 34.51 34.20 34.32 0.0M
2025-06-24 34.48 34.53 34.21 34.24 0.0M
2025-06-23 35.99 35.99 34.82 34.97 0.0M
2025-06-20 34.68 35.13 34.68 35.13 0.0M
2025-06-18 33.80 33.94 33.59 33.94 0.0M
2025-06-17 34.15 34.78 34.15 34.63 0.0M
2025-06-16 33.52 33.83 33.47 33.83 0.0M
2025-06-13 33.96 34.06 33.73 34.03 0.0M
2025-06-12 33.42 33.51 33.32 33.40 0.0M
2025-06-11 33.62 33.88 33.50 33.88 0.0M
2025-06-10 33.68 33.90 33.60 33.68 0.0M
2025-06-09 33.62 33.62 33.41 33.62 0.0M
2025-06-06 33.84 33.84 33.69 33.69 0.0M
2025-06-05 34.00 34.13 34.00 34.13 0.0M
2025-06-04 33.50 33.50 33.36 33.46 0.0M
2025-06-03 33.51 33.51 33.30 33.39 0.0M
2025-06-02 33.30 33.34 32.60 32.60 0.0M
2025-05-30 33.94 33.94 33.43 33.43 0.0M
2025-05-29 33.67 33.79 33.47 33.51 0.0M
2025-05-28 33.94 33.94 33.65 33.89 0.0M
2025-05-27 33.26 33.26 32.65 32.75 0.0M
2025-05-23 35.01 35.01 34.40 34.63 0.0M
2025-05-22 35.25 35.25 34.82 35.16 0.0M
2025-05-21 34.62 35.19 34.52 35.08 0.0M
2025-05-20 34.65 34.72 34.46 34.50 0.0M
2025-05-19 35.08 35.15 34.91 34.91 0.0M
2025-05-16 35.13 35.20 34.82 34.89 0.0M
2025-05-15 35.45 35.45 35.04 35.06 0.0M
2025-05-14 34.81 35.89 34.81 35.88 0.0M
2025-05-13 34.93 35.15 34.93 35.09 0.0M
2025-05-12 34.66 34.71 34.65 34.65 0.0M
2025-05-09 35.10 35.41 35.10 35.39 0.0M
2025-05-08 35.47 35.47 35.25 35.46 0.0M
2025-05-07 35.20 35.38 35.12 35.28 0.0M
2025-05-06 34.92 35.10 34.75 34.93 0.0M
2025-05-05 35.00 35.33 34.93 34.96 0.0M
2025-05-02 35.81 35.87 35.33 35.44 0.0M
2025-05-01 35.74 36.24 35.74 36.24 0.0M
2025-04-30 36.40 36.58 35.71 35.79 0.0M
2025-04-29 35.31 35.33 35.29 35.32 0.0M
2025-04-28 36.15 36.21 35.50 35.50 0.0M
2025-04-25 37.08 37.12 36.57 36.57 0.0M
2025-04-24 38.00 38.00 37.08 37.08 0.0M
2025-04-23 37.14 38.07 37.05 37.85 0.0M
2025-04-22 38.61 38.61 37.82 38.15 0.0M
2025-04-21 39.32 40.02 39.19 39.64 0.0M
2025-04-17 39.06 39.54 38.99 39.49 0.0M
2025-04-16 40.72 41.32 40.35 41.04 0.0M
2025-04-15 40.44 40.45 39.95 40.29 0.0M
2025-04-14 41.20 41.51 40.67 40.85 0.0M
2025-04-11 43.72 44.21 42.22 42.22 0.0M
2025-04-10 43.40 46.28 43.40 45.14 0.0M
2025-04-09 49.00 49.92 41.97 42.07 0.0M
2025-04-08 44.51 50.00 44.39 49.18 0.0M
2025-04-07 51.85 52.06 46.96 49.50 0.0M
2025-04-04 47.77 49.42 46.52 49.42 0.0M
2025-04-03 43.20 44.23 42.85 44.07 0.0M
2025-04-02 41.66 41.66 40.65 40.69 0.0M
2025-04-01 41.40 41.40 40.56 40.72 0.0M
2025-03-31 40.89 41.11 40.22 40.22 0.0M
2025-03-28 39.61 39.76 39.26 39.55 0.0M
2025-03-27 38.05 38.05 37.97 37.97 0.0M
2025-03-26 37.45 37.89 37.45 37.89 0.0M
2025-03-25 37.48 37.62 37.05 37.05 0.0M
2025-03-24 37.94 37.94 37.54 37.60 0.0M
2025-03-21 37.80 37.80 37.35 37.41 0.0M
2025-03-20 37.74 37.74 37.38 37.38 0.0M
2025-03-19 37.55 37.63 36.85 36.99 0.0M
2025-03-18 38.18 38.18 37.81 37.82 0.0M
2025-03-17 37.80 37.80 37.44 37.55 0.0M
2025-03-14 38.92 38.92 38.35 38.40 0.0M
2025-03-13 39.49 39.80 39.34 39.64 0.0M
2025-03-12 39.81 39.81 39.13 39.27 0.0M
2025-03-11 40.50 41.24 40.39 40.74 0.0M
2025-03-10 39.77 40.62 39.61 40.25 0.0M
2025-03-07 38.99 39.50 38.60 38.60 0.0M
2025-03-06 38.61 39.18 38.49 39.18 0.0M
2025-03-05 39.80 39.80 38.48 38.57 0.0M
2025-03-04 40.14 41.01 39.60 40.35 0.0M
2025-03-03 39.25 39.92 38.79 39.75 0.0M
2025-02-28 40.73 41.02 40.55 40.56 0.0M
2025-02-27 39.28 39.94 39.15 39.94 0.0M
2025-02-26 38.91 39.39 38.73 39.37 0.0M
2025-02-25 39.13 39.68 39.13 39.42 0.0M
2025-02-24 39.75 40.24 39.75 40.16 0.0M
2025-02-21 39.49 39.86 39.33 39.81 0.0M
2025-02-20 39.05 39.11 39.05 39.11 0.0M
2025-02-19 39.40 39.40 39.12 39.15 0.0M
2025-02-18 38.93 38.93 38.75 38.79 0.0M
2025-02-14 39.45 39.53 39.45 39.53 0.0M
2025-02-13 40.47 40.47 39.59 39.59 0.0M
2025-02-12 41.61 41.61 41.06 41.06 0.0M
2025-02-11 40.19 40.19 40.19 40.19 0.0M
2025-02-10 40.40 40.40 40.08 40.21 0.0M
2025-02-07 39.91 40.53 39.91 40.48 0.0M
2025-02-06 39.50 39.50 39.30 39.37 0.0M
2025-02-05 40.45 40.45 39.73 39.75 0.0M
2025-02-04 41.55 41.55 40.38 40.38 0.0M
2025-02-03 41.33 41.94 41.00 41.52 0.0M
2025-01-31 39.94 40.76 39.81 40.76 0.0M
2025-01-30 39.79 39.89 39.62 39.89 0.0M
2025-01-29 40.35 41.00 40.35 40.93 0.0M
2025-01-28 40.76 40.88 40.63 40.84 0.0M
2025-01-27 41.39 41.73 41.26 41.38 0.0M
2025-01-24 41.26 41.26 40.35 40.49 0.0M
2025-01-23 41.74 41.74 41.11 41.24 0.0M
2025-01-22 41.57 41.98 41.57 41.92 0.0M
2025-01-21 42.04 42.39 41.77 41.98 0.0M
2025-01-17 43.26 43.50 43.10 43.50 0.0M
2025-01-16 43.56 43.79 43.56 43.72 0.0M
2025-01-15 43.45 43.59 43.10 43.24 0.0M
2025-01-14 44.88 44.88 44.40 44.61 0.0M
2025-01-13 45.45 45.45 44.14 44.37 0.0M
2025-01-10 43.75 44.53 43.62 44.46 0.0M
2025-01-08 42.52 42.62 42.11 42.11 0.0M
2025-01-07 41.71 41.83 41.71 41.83 0.0M
2025-01-06 41.40 41.71 41.00 41.71 0.0M
2025-01-03 42.09 42.09 42.09 42.09 0.0M
2025-01-02 42.03 42.78 42.03 42.06 0.0M