시장 데이터를 불러오는 중
전체 종목
ProShares Big Data Refiners ETF 과거 주가
ProShares Big Data Refiners ETF · DAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Big Data Refiners ETF · DAT · 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 | ₩70,281 | ₩72,239 | ₩69,693 | ₩72,232 | +2.78% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩66,566 | ₩70,455 | ₩66,566 | ₩69,412 | +4.27% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩66,928 | ₩70,108 | ₩66,928 | ₩68,525 | +2.39% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩66,030 | ₩66,875 | ₩65,574 | ₩65,945 | -0.13% | 2.1천 |
| 2026.09.08–2026.09.11 | ₩66,472 | ₩66,472 | ₩63,764 | ₩63,978 | -3.75% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩69,436 | ₩69,515 | ₩66,134 | ₩67,363 | -2.99% | 7.1천 |
| 2026.08.24–2026.08.28 | ₩66,606 | ₩70,502 | ₩65,835 | ₩69,616 | +4.52% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩65,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,124 |
| ₩65,475 |
| ₩67,124 |
| +2.19% |
| 8천 |
| 2026.08.10–2026.08.14 | ₩66,446 | ₩67,612 | ₩65,534 | ₩66,910 | +0.70% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,256 | ₩65,299 | ₩61,256 | ₩65,268 | +6.55% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,554 | ₩60,458 | ₩57,783 | ₩60,062 | +2.58% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,708 | ₩59,747 | ₩54,417 | ₩55,854 | -4.86% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,107 | ₩60,107 | ₩58,936 | ₩59,017 | -1.81% | 7.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩60,002 | ₩61,471 | ₩58,909 | ₩59,255 | -1.24% | 3.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩55,677 | ₩59,191 | ₩55,677 | ₩58,849 | +5.70% | 8.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,162 | ₩54,912 | ₩51,956 | ₩54,912 | +1.38% | 7천 |
|---|
| 2026.06.15–2026.06.18 | ₩56,951 | ₩56,951 | ₩49,858 | ₩54,267 | -4.71% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,190 | ₩57,190 | ₩55,342 | ₩55,912 | -2.23% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,344 | ₩63,871 | ₩57,126 | ₩57,289 | -5.06% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,295 | ₩59,611 | ₩53,913 | ₩59,611 | +7.80% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩54,162 | ₩55,408 | ₩53,720 | ₩55,138 | +1.80% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,532 | ₩53,532 | ₩51,319 | ₩53,382 | -0.28% | 4.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,139 | ₩53,331 | ₩49,462 | ₩53,331 | +6.37% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,164 | ₩49,673 | ₩47,489 | ₩49,673 | +3.13% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩48,329 | ₩50,649 | ₩47,740 | ₩48,208 | -0.25% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,252 | ₩48,786 | ₩44,252 | ₩48,786 | +10.25% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,639 | ₩47,283 | ₩42,744 | ₩42,819 | -8.19% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,661 | ₩46,490 | ₩44,661 | ₩46,490 | +4.10% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩48,124 | ₩48,124 | ₩44,688 | ₩44,688 | -7.14% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩48,624 | ₩49,092 | ₩47,268 | ₩47,268 | -2.79% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩49,871 | ₩50,197 | ₩48,089 | ₩48,089 | -3.57% | 1.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩49,335 | ₩51,158 | ₩47,256 | ₩50,264 | +1.88% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,404 | ₩50,303 | ₩46,635 | ₩48,966 | +3.30% | 7.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩50,159 | ₩50,930 | ₩48,999 | ₩49,548 | -1.22% | 4.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩50,153 | ₩51,936 | ₩49,388 | ₩50,662 | +1.02% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,392 | ₩52,814 | ₩47,300 | ₩49,348 | -5.81% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,804 | ₩57,771 | ₩52,030 | ₩52,293 | -7.94% | 7.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩55,995 | ₩57,075 | ₩55,698 | ₩56,984 | +1.76% | 3.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩60,532 | ₩60,686 | ₩57,191 | ₩57,191 | -5.52% | 7.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩59,942 | ₩62,082 | ₩59,942 | ₩60,780 | +1.40% | 3.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩61,772 | ₩61,772 | ₩59,432 | ₩59,757 | -3.26% | 4.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩62,289 | ₩62,557 | ₩61,739 | ₩61,810 | -0.77% | 7천 |
|---|
| 2025.12.15–2025.12.19 | ₩62,208 | ₩62,208 | ₩60,288 | ₩62,074 | -0.22% | 3.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩62,503 | ₩63,448 | ₩62,020 | ₩62,058 | -0.71% | 1만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,227 | ₩61,444 | ₩58,227 | ₩60,948 | +4.67% | 8.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩57,193 | ₩58,668 | ₩57,193 | ₩58,668 | +2.58% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩61,336 | ₩61,336 | ₩55,235 | ₩56,348 | -8.13% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,925 | ₩64,702 | ₩60,505 | ₩61,748 | -3.40% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,095 | ₩65,095 | ₩61,256 | ₩62,704 | -3.67% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,788 | ₩65,788 | ₩63,737 | ₩64,578 | -1.84% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,340 | ₩65,735 | ₩63,691 | ₩65,121 | +1.21% | 7.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩64,107 | ₩64,886 | ₩62,879 | ₩63,301 | -1.26% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,856 | ₩65,856 | ₩63,455 | ₩63,479 | -3.61% | 1.9천 |
|---|